Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 16.00 16.00 15.52 15.75 35,400 -0.25(-1.56%)
Jun 28, 2002 16.15 16.15 15.76 16.00 163,800 -0.15(-0.93%)
Jun 27, 2002 15.85 16.15 15.65 16.15 73,100 +0.45(+2.87%)
Jun 26, 2002 15.87 15.99 15.20 15.70 79,500 -0.32(-2.00%)
Jun 25, 2002 15.90 16.28 15.88 16.02 39,200 -0.33(-2.02%)
Jun 21, 2002 16.33 16.35 16.21 16.35 88,900 +0.22(+1.36%)
Jun 20, 2002 16.00 16.20 15.80 16.13 66,300 +0.23(+1.45%)
Jun 19, 2002 16.29 16.39 15.65 15.90 66,100 -0.33(-2.03%)
Jun 18, 2002 16.08 16.39 16.08 16.23 52,100 +0.05(+0.31%)
Jun 17, 2002 15.61 16.20 15.61 16.18 57,900 +0.60(+3.85%)
Jun 14, 2002 15.71 15.85 15.42 15.58 54,000 -0.29(-1.83%)
Jun 12, 2002 15.85 15.87 15.56 15.87 37,800 +0.07(+0.44%)
Jun 11, 2002 15.78 15.94 15.70 15.80 31,000 +0.03(+0.19%)
Jun 10, 2002 15.64 16.00 15.58 15.77 1,000,000 +0.13(+0.83%)
Jun 07, 2002 15.50 15.65 15.40 15.64 33,200 +0.10(+0.64%)
Jun 06, 2002 15.65 15.76 15.41 15.54 43,000 -0.25(-1.58%)
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.