Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.027 6.027 5.825 5.864 191,987 -0.07(-1.12%)
Jul 30, 2002 5.825 5.930 5.692 5.930 92,656 +0.09(+1.47%)
Jul 29, 2002 5.708 5.981 5.708 5.844 210,210 +0.18(+3.09%)
Jul 26, 2002 5.474 5.708 5.435 5.669 80,850 +0.16(+2.83%)
Jul 25, 2002 5.458 5.552 5.373 5.513 107,287 +0.02(+0.35%)
Jul 24, 2002 5.158 5.493 5.045 5.493 168,117 +0.30(+5.70%)
Jul 23, 2002 5.642 5.684 5.065 5.197 331,101 -0.48(-8.50%)
Jul 22, 2002 5.338 5.681 5.338 5.681 369,344 +0.44(+8.40%)
Jul 19, 2002 5.135 5.248 5.112 5.240 135,520 -0.14(-2.61%)
Jul 17, 2002 5.380 5.513 5.377 5.380 159,903 -0.08(-1.50%)
Jul 12, 2002 5.704 5.727 5.357 5.462 194,297 -0.24(-4.24%)
Jul 11, 2002 5.926 5.926 5.630 5.704 162,983 -0.26(-4.38%)
Jul 10, 2002 5.988 6.019 5.891 5.965 120,120 -0.05(-0.84%)
Jul 09, 2002 6.004 6.016 6.004 6.016 59,546 +0.01(+0.19%)
Jul 08, 2002 5.977 6.004 5.977 6.004 54,413 +0.03(+0.46%)
Jul 05, 2002 5.903 5.988 5.883 5.977 256,667 +0.04(+0.59%)
Jul 04, 2002 5.903 5.942 5.751 5.942 188,907 +0.00(+0.00%)
Jul 03, 2002 5.903 5.942 5.751 5.942 188,907 -0.02(-0.26%)
Jul 02, 2002 6.175 6.175 5.957 5.957 88,550 -0.18(-2.92%)
Jul 01, 2002 6.234 6.234 6.047 6.136 90,860 -0.10(-1.56%)
Jun 28, 2002 6.292 6.292 6.140 6.234 420,421 -0.06(-0.93%)
Jun 27, 2002 6.175 6.292 6.097 6.292 187,623 +0.18(+2.87%)
Jun 26, 2002 6.183 6.230 5.922 6.117 204,050 -0.12(-2.00%)
Jun 25, 2002 6.195 6.343 6.187 6.242 100,613 -0.13(-2.02%)
Jun 21, 2002 6.362 6.370 6.316 6.370 228,177 +0.09(+1.36%)
Jun 20, 2002 6.234 6.312 6.156 6.284 170,170 +0.09(+1.45%)
Jun 19, 2002 6.347 6.386 6.097 6.195 169,657 -0.13(-2.03%)
Jun 18, 2002 6.265 6.386 6.265 6.323 133,723 +0.02(+0.31%)
Jun 17, 2002 6.082 6.312 6.082 6.304 148,610 +0.23(+3.85%)
Jun 14, 2002 6.121 6.175 6.008 6.070 138,600 -0.11(-1.83%)
Jun 12, 2002 6.175 6.183 6.062 6.183 97,020 +0.03(+0.44%)
Jun 11, 2002 6.148 6.210 6.117 6.156 79,566 +0.01(+0.19%)
Jun 10, 2002 6.093 6.234 6.070 6.144 2,566,675 +0.05(+0.83%)
Jun 07, 2002 6.039 6.097 6.000 6.093 85,213 +0.04(+0.64%)
Jun 06, 2002 6.097 6.140 6.004 6.055 110,367 -0.10(-1.58%)
Jun 05, 2002 6.156 6.156 6.023 6.152 116,527 +0.07(+1.22%)
May 31, 2002 6.370 6.386 6.078 6.078 148,867 -0.14(-2.19%)
May 28, 2002 6.195 6.308 6.062 6.214 102,923 +0.09(+1.40%)
May 27, 2002 6.331 6.370 6.129 6.129 155,797 +0.00(+0.00%)
May 24, 2002 6.331 6.370 6.129 6.129 155,797 -0.18(-2.84%)
May 23, 2002 6.273 6.331 6.195 6.308 134,493 +0.02(+0.25%)
May 22, 2002 6.195 6.292 6.195 6.292 103,180 +0.12(+1.89%)
May 21, 2002 6.292 6.312 6.136 6.175 94,453 -0.11(-1.74%)
May 20, 2002 6.292 6.292 6.253 6.284 68,786 -0.03(-0.43%)
May 17, 2002 6.370 6.382 6.253 6.312 85,213 -0.04(-0.61%)
May 16, 2002 6.382 6.382 6.257 6.351 50,820 -0.03(-0.49%)
May 15, 2002 6.351 6.429 6.323 6.382 83,160 +0.07(+1.11%)
May 14, 2002 6.292 6.390 6.242 6.312 84,956 +0.06(+0.93%)
May 13, 2002 6.269 6.331 6.238 6.253 108,057 -0.01(-0.12%)
May 10, 2002 6.429 6.464 6.242 6.261 82,133 -0.13(-2.01%)
May 09, 2002 6.351 6.429 6.292 6.390 144,503 +0.08(+1.23%)
May 08, 2002 6.304 6.358 6.249 6.312 143,733 +0.06(+0.93%)
May 07, 2002 6.339 6.370 6.249 6.253 114,473 -0.08(-1.23%)
May 06, 2002 6.312 6.378 6.312 6.331 88,550 -0.04(-0.61%)
May 03, 2002 6.331 6.425 6.273 6.370 165,807 -0.04(-0.61%)
May 02, 2002 6.226 6.409 6.199 6.409 285,927 +0.18(+2.94%)
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.