Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.70 USD +0.16 (+0.21%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.15 15.44 15.01 15.25 86,400 +0.10(+0.66%)
Sep 27, 2002 15.20 15.30 15.05 15.15 42,600 -0.01(-0.07%)
Sep 26, 2002 14.95 15.47 14.85 15.16 107,100 -0.04(-0.26%)
Sep 25, 2002 15.46 15.58 15.20 15.20 127,500 -0.21(-1.36%)
Sep 24, 2002 15.37 15.41 15.29 15.41 73,300 +0.14(+0.92%)
Sep 23, 2002 15.42 15.45 15.16 15.27 77,300 -0.18(-1.17%)
Sep 20, 2002 15.48 15.48 15.40 15.45 95,200 +0.08(+0.52%)
Sep 19, 2002 15.36 15.49 15.36 15.37 72,500 +0.01(+0.07%)
Sep 18, 2002 15.47 15.49 15.30 15.36 88,400 -0.11(-0.71%)
Sep 17, 2002 15.38 15.55 15.37 15.47 279,400 +0.15(+0.98%)
Sep 16, 2002 15.32 15.45 15.26 15.32 35,600 +0.10(+0.66%)
Sep 13, 2002 15.20 15.34 15.05 15.22 48,000 +0.02(+0.13%)
Sep 12, 2002 15.03 15.30 15.03 15.20 56,000 +0.24(+1.60%)
Sep 11, 2002 15.20 15.25 14.95 14.96 39,800 -0.01(-0.07%)
Sep 10, 2002 15.00 15.20 14.93 14.97 140,000 +0.02(+0.13%)
Sep 09, 2002 14.82 15.00 14.81 14.95 30,300 +0.03(+0.20%)
Sep 06, 2002 14.65 14.94 14.65 14.92 21,500 +0.37(+2.54%)
Sep 05, 2002 14.90 14.90 14.52 14.55 31,600 -0.45(-3.00%)
Sep 04, 2002 14.43 15.00 14.43 15.00 33,100 +0.51(+3.52%)
Sep 03, 2002 14.72 14.82 14.10 14.49 65,600 -0.13(-0.89%)
Aug 30, 2002 14.75 14.85 14.50 14.62 25,600 -0.33(-2.21%)
Aug 29, 2002 14.60 15.08 14.60 14.95 34,600 +0.25(+1.70%)
Aug 28, 2002 14.68 15.05 14.68 14.70 42,200 +0.12(+0.82%)
Aug 27, 2002 15.03 15.13 14.58 14.58 37,900 -0.35(-2.34%)
Aug 26, 2002 14.90 15.25 14.62 14.93 59,700 +0.13(+0.88%)
Aug 23, 2002 14.94 14.99 14.80 14.80 18,700 -0.04(-0.27%)
Aug 22, 2002 14.85 15.15 14.70 14.84 29,200 -0.06(-0.40%)
Aug 21, 2002 14.35 14.90 14.27 14.90 45,300 +0.51(+3.54%)
Aug 20, 2002 14.40 14.60 14.31 14.39 14,200 -0.06(-0.42%)
Aug 16, 2002 13.90 14.46 13.80 14.45 86,900 +0.55(+3.96%)
Aug 15, 2002 14.00 14.10 13.85 13.90 63,700 +0.00(+0.00%)
Aug 14, 2002 14.05 14.10 13.85 13.90 78,700 -0.05(-0.36%)
Aug 13, 2002 14.20 14.40 13.85 13.95 82,700 -0.20(-1.41%)
Aug 12, 2002 14.50 14.50 13.98 14.15 52,400 -0.99(-6.54%)
Aug 07, 2002 15.02 15.14 14.80 15.14 30,800 +0.12(+0.80%)
Aug 06, 2002 14.30 15.02 14.30 15.02 158,800 +0.77(+5.40%)
Aug 05, 2002 14.60 14.60 14.20 14.25 56,300 -0.45(-3.06%)
Aug 02, 2002 15.20 15.20 14.38 14.70 59,400 -0.52(-3.42%)
Aug 01, 2002 15.25 15.28 15.10 15.22 57,000 +0.17(+1.13%)
Jul 31, 2002 15.47 15.47 14.95 15.05 74,800 -0.17(-1.12%)
Jul 30, 2002 14.95 15.22 14.61 15.22 36,100 +0.22(+1.47%)
Jul 29, 2002 14.65 15.35 14.65 15.00 81,900 +0.45(+3.09%)
Jul 26, 2002 14.05 14.65 13.95 14.55 31,500 +0.40(+2.83%)
Jul 25, 2002 14.01 14.25 13.79 14.15 41,800 +0.05(+0.35%)
Jul 24, 2002 13.24 14.10 12.95 14.10 65,500 +0.76(+5.70%)
Jul 23, 2002 14.48 14.59 13.00 13.34 129,000 -1.24(-8.50%)
Jul 22, 2002 13.70 14.58 13.70 14.58 143,900 +1.13(+8.40%)
Jul 19, 2002 13.18 13.47 13.12 13.45 52,800 -0.36(-2.61%)
Jul 17, 2002 13.81 14.15 13.80 13.81 62,300 -0.21(-1.50%)
Jul 12, 2002 14.64 14.70 13.75 14.02 75,700 -0.62(-4.23%)
Jul 11, 2002 15.21 15.21 14.45 14.64 63,500 -0.67(-4.38%)
Jul 10, 2002 15.37 15.45 15.12 15.31 46,800 -0.13(-0.84%)
Jul 09, 2002 15.41 15.44 15.41 15.44 23,200 +0.03(+0.19%)
Jul 08, 2002 15.34 15.41 15.34 15.41 21,200 +0.07(+0.46%)
Jul 05, 2002 15.15 15.37 15.10 15.34 100,000 +0.09(+0.59%)
Jul 04, 2002 15.15 15.25 14.76 15.25 73,600 +0.00(+0.00%)
Jul 03, 2002 15.15 15.25 14.76 15.25 73,600 -0.04(-0.26%)
Jul 02, 2002 15.85 15.85 15.29 15.29 34,500 -0.46(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.