Skip to main content

National Health Investors (NY: NHI )

62.42 +0.60 (+0.97%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.730 6.859 6.668 6.774 194,497 +0.04(+0.66%)
Sep 27, 2002 6.752 6.797 6.686 6.730 95,897 -0.00(-0.07%)
Sep 26, 2002 6.641 6.872 6.597 6.734 241,095 -0.02(-0.26%)
Sep 25, 2002 6.868 6.921 6.752 6.752 287,018 -0.09(-1.36%)
Sep 24, 2002 6.828 6.845 6.792 6.845 165,007 +0.06(+0.92%)
Sep 23, 2002 6.850 6.863 6.734 6.783 174,011 -0.08(-1.17%)
Sep 20, 2002 6.877 6.877 6.841 6.863 214,306 +0.04(+0.52%)
Sep 19, 2002 6.823 6.881 6.823 6.828 163,206 +0.00(+0.07%)
Sep 18, 2002 6.872 6.881 6.797 6.823 198,999 -0.05(-0.71%)
Sep 17, 2002 6.832 6.908 6.828 6.872 628,963 +0.07(+0.98%)
Sep 16, 2002 6.805 6.863 6.779 6.805 80,139 +0.04(+0.66%)
Sep 13, 2002 6.752 6.814 6.686 6.761 108,053 +0.01(+0.13%)
Sep 12, 2002 6.677 6.797 6.677 6.752 126,062 +0.11(+1.60%)
Sep 11, 2002 6.752 6.774 6.641 6.646 89,594 -0.00(-0.07%)
Sep 10, 2002 6.663 6.752 6.632 6.650 315,157 +0.01(+0.13%)
Sep 09, 2002 6.583 6.663 6.579 6.641 68,209 +0.01(+0.20%)
Sep 06, 2002 6.508 6.637 6.508 6.628 48,399 +0.16(+2.54%)
Sep 05, 2002 6.619 6.619 6.450 6.463 71,135 -0.20(-3.00%)
Sep 04, 2002 6.410 6.663 6.410 6.663 74,512 +0.23(+3.52%)
Sep 03, 2002 6.539 6.583 6.264 6.437 147,673 -0.06(-0.89%)
Aug 30, 2002 6.552 6.597 6.441 6.495 57,628 -0.15(-2.21%)
Aug 29, 2002 6.486 6.699 6.486 6.641 77,888 +0.11(+1.70%)
Aug 28, 2002 6.521 6.686 6.521 6.530 94,997 +0.05(+0.82%)
Aug 27, 2002 6.677 6.721 6.477 6.477 85,317 -0.16(-2.34%)
Aug 26, 2002 6.619 6.774 6.495 6.632 134,392 +0.06(+0.88%)
Aug 23, 2002 6.637 6.659 6.574 6.574 42,096 -0.02(-0.27%)
Aug 22, 2002 6.597 6.730 6.530 6.592 65,732 -0.03(-0.40%)
Aug 21, 2002 6.375 6.619 6.339 6.619 101,975 +0.23(+3.54%)
Aug 20, 2002 6.397 6.486 6.357 6.392 31,965 -0.03(-0.42%)
Aug 16, 2002 6.175 6.423 6.130 6.419 195,622 +0.24(+3.96%)
Aug 15, 2002 6.219 6.264 6.152 6.175 143,396 +0.00(+0.00%)
Aug 14, 2002 6.241 6.264 6.152 6.175 177,163 -0.02(-0.36%)
Aug 13, 2002 6.308 6.397 6.152 6.197 186,167 -0.09(-1.41%)
Aug 12, 2002 6.441 6.441 6.210 6.286 117,958 -0.44(-6.54%)
Aug 07, 2002 6.672 6.726 6.574 6.726 69,334 +0.05(+0.80%)
Aug 06, 2002 6.352 6.672 6.352 6.672 357,478 +0.34(+5.40%)
Aug 05, 2002 6.486 6.486 6.308 6.330 126,738 -0.20(-3.06%)
Aug 02, 2002 6.752 6.752 6.388 6.530 133,716 -0.23(-3.42%)
Aug 01, 2002 6.774 6.788 6.708 6.761 128,314 +0.08(+1.13%)
Jul 31, 2002 6.872 6.872 6.641 6.686 168,384 -0.08(-1.12%)
Jul 30, 2002 6.641 6.761 6.490 6.761 81,265 +0.10(+1.47%)
Jul 29, 2002 6.508 6.819 6.508 6.663 184,366 +0.20(+3.09%)
Jul 26, 2002 6.241 6.508 6.197 6.463 70,910 +0.18(+2.83%)
Jul 25, 2002 6.224 6.330 6.126 6.286 94,096 +0.02(+0.35%)
Jul 24, 2002 5.882 6.264 5.753 6.264 147,448 +0.34(+5.70%)
Jul 23, 2002 6.432 6.481 5.775 5.926 290,394 -0.55(-8.50%)
Jul 22, 2002 6.086 6.477 6.086 6.477 323,936 +0.50(+8.40%)
Jul 19, 2002 5.855 5.984 5.828 5.975 118,859 -0.16(-2.61%)
Jul 17, 2002 6.135 6.286 6.130 6.135 140,244 -0.09(-1.50%)
Jul 12, 2002 6.503 6.530 6.108 6.228 170,410 -0.28(-4.24%)
Jul 11, 2002 6.757 6.757 6.419 6.503 142,946 -0.30(-4.38%)
Jul 10, 2002 6.828 6.863 6.717 6.801 105,352 -0.06(-0.84%)
Jul 09, 2002 6.845 6.859 6.845 6.859 52,226 +0.01(+0.19%)
Jul 08, 2002 6.814 6.845 6.814 6.845 47,723 +0.03(+0.46%)
Jul 05, 2002 6.730 6.828 6.708 6.814 225,112 +0.04(+0.59%)
Jul 04, 2002 6.730 6.774 6.557 6.774 165,682 +0.00(+0.00%)
Jul 03, 2002 6.730 6.774 6.557 6.774 165,682 -0.02(-0.26%)
Jul 02, 2002 7.041 7.041 6.792 6.792 77,663 -0.20(-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.