Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.805 6.117 5.805 6.117 177,870 +0.27(+4.67%)
Apr 29, 2002 5.903 5.949 5.825 5.844 56,723 -0.04(-0.66%)
Apr 26, 2002 5.864 6.000 5.864 5.883 102,923 +0.00(+0.00%)
Apr 25, 2002 5.848 5.938 5.848 5.883 69,300 +0.04(+0.60%)
Apr 24, 2002 5.922 5.942 5.887 5.848 308,001 -0.04(-0.73%)
Apr 23, 2002 5.755 5.938 5.755 5.891 183,773 +0.14(+2.37%)
Apr 22, 2002 5.747 5.797 5.727 5.755 117,297 +0.04(+0.61%)
Apr 19, 2002 5.716 5.805 5.716 5.719 183,773 +0.01(+0.20%)
Apr 18, 2002 5.669 5.719 5.649 5.708 1,822,339 +0.04(+0.69%)
Apr 17, 2002 5.747 5.751 5.669 5.669 297,991 -0.07(-1.16%)
Apr 16, 2002 5.774 5.793 5.692 5.735 161,957 -0.04(-0.67%)
Apr 15, 2002 5.832 5.836 5.762 5.774 171,197 -0.05(-0.94%)
Apr 12, 2002 5.825 5.864 5.774 5.829 2,720,675 +0.02(+0.40%)
Apr 11, 2002 5.735 5.864 5.735 5.805 103,180 +0.08(+1.36%)
Apr 10, 2002 5.836 5.848 5.692 5.727 174,020 -0.11(-1.87%)
Apr 09, 2002 5.774 5.836 5.751 5.836 88,806 +0.08(+1.35%)
Apr 08, 2002 5.727 5.762 5.669 5.758 108,313 +0.00(+0.00%)
Apr 05, 2002 5.805 5.821 5.657 5.758 114,987 -0.05(-0.81%)
Apr 04, 2002 5.809 5.825 5.751 5.805 60,830 -0.00(-0.07%)
Apr 03, 2002 5.786 5.836 5.786 5.809 61,343 +0.00(+0.07%)
Apr 02, 2002 5.825 5.836 5.786 5.805 52,103 +0.00(+0.00%)
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.