Skip to main content

National Health Investors (NY: NHI )

85.05 +0.31 (+0.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.