Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.263 7.281 6.930 6.930 130,565 -0.16(-2.19%)
May 28, 2002 7.063 7.192 6.912 7.085 90,270 +0.10(+1.40%)
May 27, 2002 7.219 7.263 6.988 6.988 136,643 +0.00(+0.00%)
May 24, 2002 7.219 7.263 6.988 6.988 136,643 -0.20(-2.84%)
May 23, 2002 7.152 7.219 7.063 7.192 117,958 +0.02(+0.25%)
May 22, 2002 7.063 7.174 7.063 7.174 90,495 +0.13(+1.89%)
May 21, 2002 7.174 7.196 6.997 7.041 82,841 -0.12(-1.74%)
May 20, 2002 7.174 7.174 7.130 7.165 60,330 -0.03(-0.43%)
May 17, 2002 7.263 7.276 7.130 7.196 74,737 -0.04(-0.61%)
May 16, 2002 7.276 7.276 7.134 7.241 44,572 -0.04(-0.49%)
May 15, 2002 7.241 7.330 7.210 7.276 72,936 +0.08(+1.11%)
May 14, 2002 7.174 7.285 7.116 7.196 74,512 +0.07(+0.93%)
May 13, 2002 7.148 7.219 7.112 7.130 94,772 -0.01(-0.12%)
May 10, 2002 7.330 7.370 7.116 7.139 72,035 -0.15(-2.01%)
May 09, 2002 7.241 7.330 7.174 7.285 126,738 +0.09(+1.23%)
May 08, 2002 7.188 7.250 7.125 7.196 126,062 +0.07(+0.93%)
May 07, 2002 7.228 7.263 7.125 7.130 100,400 -0.09(-1.23%)
May 06, 2002 7.196 7.272 7.196 7.219 77,663 -0.04(-0.61%)
May 03, 2002 7.219 7.325 7.152 7.263 145,422 -0.04(-0.61%)
May 02, 2002 7.099 7.307 7.068 7.307 250,775 +0.21(+2.94%)
May 01, 2002 6.708 7.103 6.708 7.099 189,094 +0.12(+1.78%)
Apr 30, 2002 6.619 6.974 6.619 6.974 156,002 +0.31(+4.67%)
Apr 29, 2002 6.730 6.783 6.641 6.663 49,749 -0.04(-0.66%)
Apr 26, 2002 6.686 6.841 6.686 6.708 90,270 +0.00(+0.00%)
Apr 25, 2002 6.668 6.770 6.668 6.708 60,780 +0.04(+0.60%)
Apr 24, 2002 6.752 6.774 6.712 6.668 270,134 -0.05(-0.73%)
Apr 23, 2002 6.561 6.770 6.561 6.717 161,180 +0.16(+2.37%)
Apr 22, 2002 6.552 6.610 6.530 6.561 102,876 +0.04(+0.61%)
Apr 19, 2002 6.517 6.619 6.517 6.521 161,180 +0.01(+0.20%)
Apr 18, 2002 6.463 6.521 6.441 6.508 1,598,297 +0.04(+0.69%)
Apr 17, 2002 6.552 6.557 6.463 6.463 261,355 -0.08(-1.15%)
Apr 16, 2002 6.583 6.606 6.490 6.539 142,045 -0.04(-0.67%)
Apr 15, 2002 6.650 6.654 6.570 6.583 150,149 -0.06(-0.94%)
Apr 12, 2002 6.641 6.686 6.583 6.646 2,386,190 +0.03(+0.40%)
Apr 11, 2002 6.539 6.686 6.539 6.619 90,495 +0.09(+1.36%)
Apr 10, 2002 6.654 6.668 6.490 6.530 152,626 -0.12(-1.87%)
Apr 09, 2002 6.583 6.654 6.557 6.654 77,888 +0.09(+1.35%)
Apr 08, 2002 6.530 6.570 6.463 6.566 94,997 +0.00(+0.00%)
Apr 05, 2002 6.619 6.637 6.450 6.566 100,850 -0.05(-0.81%)
Apr 04, 2002 6.623 6.641 6.557 6.619 53,351 -0.00(-0.07%)
Apr 03, 2002 6.597 6.654 6.597 6.623 53,801 +0.00(+0.07%)
Apr 02, 2002 6.641 6.654 6.597 6.619 45,697 +0.00(+0.00%)
Apr 01, 2002 6.508 6.641 6.486 6.619 68,434 +0.13(+2.05%)
Mar 29, 2002 6.654 6.659 6.486 6.486 121,560 +0.00(+0.00%)
Mar 28, 2002 6.654 6.659 6.486 6.486 121,560 -0.17(-2.60%)
Mar 27, 2002 6.552 6.663 6.552 6.659 108,053 +0.11(+1.63%)
Mar 26, 2002 6.495 6.597 6.441 6.552 125,837 -0.05(-0.81%)
Mar 25, 2002 6.477 6.797 6.472 6.606 444,371 +0.12(+1.85%)
Mar 22, 2002 6.526 6.526 6.486 6.486 179,864 -0.03(-0.48%)
Mar 21, 2002 6.526 6.535 6.486 6.517 152,401 +0.02(+0.34%)
Mar 20, 2002 6.552 6.561 6.495 6.495 115,257 -0.05(-0.75%)
Mar 19, 2002 6.508 6.574 6.486 6.543 210,254 +0.03(+0.48%)
Mar 18, 2002 6.406 6.521 6.397 6.512 398,899 +0.11(+1.66%)
Mar 15, 2002 6.352 6.419 6.339 6.406 285,217 +0.01(+0.14%)
Mar 14, 2002 6.397 6.419 6.352 6.397 382,015 +0.08(+1.34%)
Mar 13, 2002 6.219 6.419 6.219 6.312 275,762 +0.11(+1.72%)
Mar 12, 2002 6.210 6.219 6.130 6.206 66,858 +0.01(+0.22%)
Mar 11, 2002 6.130 6.210 6.130 6.192 67,083 +0.04(+0.65%)
Mar 08, 2002 6.206 6.206 6.108 6.152 52,901 -0.05(-0.79%)
Mar 07, 2002 6.144 6.219 6.144 6.201 52,901 +0.01(+0.22%)
Mar 06, 2002 6.219 6.241 6.064 6.188 62,130 -0.01(-0.14%)
Mar 05, 2002 6.081 6.264 6.081 6.197 43,221 +0.16(+2.57%)
Mar 04, 2002 6.175 6.219 5.935 6.041 1,035,516 -0.16(-2.65%)
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.