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

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2002 5.903 6.016 5.848 5.942 221,760 +0.04(+0.66%)
Sep 27, 2002 5.922 5.961 5.864 5.903 109,340 -0.00(-0.07%)
Sep 26, 2002 5.825 6.027 5.786 5.906 274,890 -0.02(-0.26%)
Sep 25, 2002 6.023 6.070 5.922 5.922 327,251 -0.08(-1.36%)
Sep 24, 2002 5.988 6.004 5.957 6.004 188,137 +0.05(+0.92%)
Sep 23, 2002 6.008 6.019 5.906 5.949 198,403 -0.07(-1.17%)
Sep 20, 2002 6.031 6.031 6.000 6.019 244,347 +0.03(+0.52%)
Sep 19, 2002 5.984 6.035 5.984 5.988 186,083 +0.00(+0.07%)
Sep 18, 2002 6.027 6.035 5.961 5.984 226,894 -0.04(-0.71%)
Sep 17, 2002 5.992 6.058 5.988 6.027 717,129 +0.06(+0.98%)
Sep 16, 2002 5.969 6.019 5.945 5.969 91,373 +0.04(+0.66%)
Sep 13, 2002 5.922 5.977 5.864 5.930 123,200 +0.01(+0.13%)
Sep 12, 2002 5.856 5.961 5.856 5.922 143,733 +0.09(+1.60%)
Sep 11, 2002 5.922 5.942 5.825 5.829 102,153 -0.00(-0.07%)
Sep 10, 2002 5.844 5.922 5.817 5.832 359,334 +0.01(+0.13%)
Sep 09, 2002 5.774 5.844 5.770 5.825 77,770 +0.01(+0.20%)
Sep 06, 2002 5.708 5.821 5.708 5.813 55,183 +0.14(+2.54%)
Sep 05, 2002 5.805 5.805 5.657 5.669 81,106 -0.18(-3.00%)
Sep 04, 2002 5.622 5.844 5.622 5.844 84,956 +0.20(+3.52%)
Sep 03, 2002 5.735 5.774 5.493 5.645 168,373 -0.05(-0.89%)
Aug 30, 2002 5.747 5.786 5.649 5.696 65,706 -0.13(-2.21%)
Aug 29, 2002 5.688 5.875 5.688 5.825 88,806 +0.10(+1.70%)
Aug 28, 2002 5.719 5.864 5.719 5.727 108,313 +0.05(+0.82%)
Aug 27, 2002 5.856 5.895 5.681 5.681 97,276 -0.14(-2.34%)
Aug 26, 2002 5.805 5.942 5.696 5.817 153,230 +0.05(+0.88%)
Aug 23, 2002 5.821 5.840 5.766 5.766 47,996 -0.02(-0.27%)
Aug 22, 2002 5.786 5.903 5.727 5.782 74,946 -0.02(-0.40%)
Aug 21, 2002 5.591 5.805 5.560 5.805 116,270 +0.20(+3.54%)
Aug 20, 2002 5.610 5.688 5.575 5.606 36,446 -0.02(-0.42%)
Aug 16, 2002 5.416 5.634 5.377 5.630 223,044 +0.21(+3.96%)
Aug 15, 2002 5.455 5.493 5.396 5.416 163,497 +0.00(+0.00%)
Aug 14, 2002 5.474 5.493 5.396 5.416 201,997 -0.02(-0.36%)
Aug 13, 2002 5.532 5.610 5.396 5.435 212,264 -0.08(-1.41%)
Aug 12, 2002 5.649 5.649 5.447 5.513 134,493 -0.39(-6.54%)
Aug 07, 2002 5.852 5.899 5.766 5.899 79,053 +0.05(+0.80%)
Aug 06, 2002 5.571 5.852 5.571 5.852 407,588 +0.30(+5.40%)
Aug 05, 2002 5.688 5.688 5.532 5.552 144,503 -0.18(-3.06%)
Aug 02, 2002 5.922 5.922 5.603 5.727 152,460 -0.20(-3.42%)
Aug 01, 2002 5.942 5.953 5.883 5.930 146,300 +0.07(+1.13%)
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%)
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.