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

National Health Investors (NY: NHI )

59.55 +0.74 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2002 5.988 6.206 5.979 6.206 46,598 +0.25(+4.25%)
Feb 28, 2002 5.975 6.037 5.908 5.953 39,619 +0.04(+0.60%)
Feb 27, 2002 5.864 5.993 5.819 5.917 79,914 +0.02(+0.30%)
Feb 26, 2002 5.926 5.953 5.797 5.899 90,945 -0.07(-1.12%)
Feb 25, 2002 6.037 6.055 5.935 5.966 61,680 -0.12(-1.90%)
Feb 22, 2002 6.139 6.175 6.001 6.081 180,314 -0.04(-0.65%)
Feb 21, 2002 6.272 6.290 6.121 6.121 146,323 -0.19(-2.96%)
Feb 20, 2002 6.330 6.357 6.264 6.308 73,161 +0.01(+0.14%)
Feb 19, 2002 6.379 6.397 6.299 6.299 68,884 -0.08(-1.32%)
Feb 18, 2002 6.335 6.419 6.335 6.383 74,287 +0.00(+0.00%)
Feb 15, 2002 6.335 6.419 6.335 6.383 74,287 +0.00(+0.07%)
Feb 14, 2002 6.508 6.508 6.379 6.379 94,997 -0.14(-2.18%)
Feb 13, 2002 6.397 6.606 6.397 6.521 141,370 +0.08(+1.24%)
Feb 12, 2002 6.330 6.468 6.330 6.441 140,019 +0.09(+1.40%)
Feb 11, 2002 6.432 6.432 6.330 6.352 60,780 -0.09(-1.38%)
Feb 08, 2002 6.339 6.441 6.317 6.441 51,100 +0.10(+1.61%)
Feb 07, 2002 6.348 6.392 6.308 6.339 62,130 -0.01(-0.14%)
Feb 06, 2002 6.432 6.441 6.348 6.348 51,550 -0.07(-1.11%)
Feb 05, 2002 6.397 6.428 6.299 6.419 39,394 +0.04(+0.63%)
Feb 04, 2002 6.397 6.441 6.379 6.379 52,901 +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.