Chronicle Journal: Finance

National Health Investors (NY: NHI )

52.77 USD -2.73 (-4.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.93 16.99 16.90 16.94 13,500 -0.06(-0.35%)
Nov 27, 2002 16.89 17.00 16.85 17.00 53,500 +0.21(+1.25%)
Nov 26, 2002 16.80 16.97 16.70 16.79 42,400 -0.11(-0.65%)
Nov 25, 2002 16.90 17.00 16.75 16.90 54,200 +0.08(+0.48%)
Nov 22, 2002 16.86 16.94 16.60 16.82 192,000 +0.02(+0.12%)
Nov 21, 2002 16.94 16.94 16.64 16.80 48,100 -0.14(-0.83%)
Nov 20, 2002 16.80 16.94 16.51 16.94 58,100 +0.24(+1.44%)
Nov 19, 2002 16.80 16.90 16.59 16.70 39,500 +0.00(+0.00%)
Nov 18, 2002 16.90 16.93 16.61 16.70 43,900 -0.11(-0.65%)
Nov 15, 2002 16.94 16.94 16.80 16.81 31,900 -0.13(-0.77%)
Nov 14, 2002 16.83 16.95 16.66 16.94 26,700 +0.24(+1.44%)
Nov 13, 2002 16.80 16.99 16.66 16.70 50,200 -0.05(-0.30%)
Nov 12, 2002 16.65 16.93 16.60 16.75 38,500 +0.03(+0.18%)
Nov 11, 2002 16.80 16.88 16.57 16.72 21,800 +0.04(+0.24%)
Nov 08, 2002 16.56 16.72 16.56 16.68 25,700 +0.12(+0.72%)
Nov 07, 2002 16.31 16.74 16.27 16.56 59,600 +0.41(+2.54%)
Nov 06, 2002 16.99 17.00 16.15 16.15 107,200 -0.71(-4.21%)
Nov 05, 2002 16.89 17.00 16.80 16.86 147,800 -0.01(-0.06%)
Nov 04, 2002 16.87 16.94 16.76 16.87 40,500 +0.17(+1.02%)
Nov 01, 2002 16.10 16.75 16.10 16.70 70,600 +0.55(+3.41%)
Oct 31, 2002 16.00 16.19 15.90 16.15 39,300 +0.15(+0.94%)
Oct 30, 2002 15.80 16.00 15.53 16.00 32,300 +0.20(+1.27%)
Oct 29, 2002 15.71 15.80 15.41 15.80 56,600 +0.16(+1.02%)
Oct 28, 2002 15.46 15.74 15.46 15.64 52,700 +0.16(+1.03%)
Oct 25, 2002 15.40 15.54 15.31 15.48 34,500 +0.04(+0.26%)
Oct 24, 2002 15.40 15.49 15.25 15.44 30,700 +0.09(+0.59%)
Oct 23, 2002 15.19 15.39 15.07 15.35 30,900 +0.21(+1.39%)
Oct 22, 2002 15.05 15.40 15.01 15.14 99,600 +0.09(+0.60%)
Oct 21, 2002 15.03 15.10 14.96 15.05 172,500 +0.12(+0.80%)
Oct 18, 2002 15.20 15.30 14.86 14.93 47,700 -0.23(-1.52%)
Oct 17, 2002 15.25 15.33 15.01 15.16 36,900 +0.00(+0.00%)
Oct 16, 2002 15.25 15.30 15.08 15.16 104,200 -0.14(-0.92%)
Oct 15, 2002 14.75 15.30 14.70 15.30 69,600 +0.65(+4.44%)
Oct 14, 2002 14.40 14.80 14.40 14.65 69,600 +0.25(+1.74%)
Oct 11, 2002 15.46 15.46 14.40 14.40 133,500 -0.96(-6.25%)
Oct 10, 2002 15.10 15.50 15.01 15.36 57,500 +0.16(+1.05%)
Oct 09, 2002 15.64 15.64 15.16 15.20 65,300 -0.35(-2.25%)
Oct 08, 2002 15.30 15.65 15.01 15.55 63,400 +0.16(+1.04%)
Oct 07, 2002 15.35 15.65 15.25 15.39 43,400 -0.01(-0.06%)
Oct 04, 2002 15.61 15.75 15.25 15.40 23,500 -0.25(-1.60%)
Oct 03, 2002 15.68 15.94 15.61 15.65 28,400 -0.10(-0.63%)
Oct 02, 2002 15.59 16.13 15.40 15.75 80,100 +0.20(+1.29%)
Oct 01, 2002 15.19 15.60 15.15 15.55 45,000 +0.30(+1.97%)
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%)
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.