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

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2002 6.234 6.308 6.195 6.292 100,870 +0.06(+0.94%)
Oct 30, 2002 6.156 6.234 6.051 6.234 82,903 +0.08(+1.27%)
Oct 29, 2002 6.121 6.156 6.004 6.156 145,273 +0.06(+1.02%)
Oct 28, 2002 6.023 6.132 6.023 6.093 135,263 +0.06(+1.03%)
Oct 25, 2002 6.000 6.055 5.965 6.031 88,550 +0.02(+0.26%)
Oct 24, 2002 6.000 6.035 5.942 6.016 78,796 +0.04(+0.59%)
Oct 23, 2002 5.918 5.996 5.871 5.981 79,310 +0.08(+1.39%)
Oct 22, 2002 5.864 6.000 5.848 5.899 255,640 +0.04(+0.60%)
Oct 21, 2002 5.856 5.883 5.829 5.864 442,751 +0.05(+0.80%)
Oct 18, 2002 5.922 5.961 5.790 5.817 122,430 -0.09(-1.52%)
Oct 17, 2002 5.942 5.973 5.848 5.906 94,710 +0.00(+0.00%)
Oct 16, 2002 5.942 5.961 5.875 5.906 267,447 -0.05(-0.92%)
Oct 15, 2002 5.747 5.961 5.727 5.961 178,640 +0.25(+4.44%)
Oct 14, 2002 5.610 5.766 5.610 5.708 178,640 +0.10(+1.74%)
Oct 11, 2002 6.023 6.023 5.610 5.610 342,651 -0.37(-6.25%)
Oct 10, 2002 5.883 6.039 5.848 5.984 147,583 +0.06(+1.05%)
Oct 09, 2002 6.093 6.093 5.906 5.922 167,603 -0.14(-2.25%)
Oct 08, 2002 5.961 6.097 5.848 6.058 162,727 +0.06(+1.04%)
Oct 07, 2002 5.981 6.097 5.942 5.996 111,393 -0.00(-0.07%)
Oct 04, 2002 6.082 6.136 5.942 6.000 60,316 -0.10(-1.60%)
Oct 03, 2002 6.109 6.210 6.082 6.097 72,893 -0.04(-0.63%)
Oct 02, 2002 6.074 6.284 6.000 6.136 205,590 +0.08(+1.29%)
Oct 01, 2002 5.918 6.078 5.903 6.058 115,500 +0.12(+1.97%)
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%)
Jul 01, 2002 6.234 6.234 6.047 6.136 90,860 -0.10(-1.56%)
Jun 28, 2002 6.292 6.292 6.140 6.234 420,421 -0.06(-0.93%)
Jun 27, 2002 6.175 6.292 6.097 6.292 187,623 +0.18(+2.87%)
Jun 26, 2002 6.183 6.230 5.922 6.117 204,050 -0.12(-2.00%)
Jun 25, 2002 6.195 6.343 6.187 6.242 100,613 -0.13(-2.02%)
Jun 21, 2002 6.362 6.370 6.316 6.370 228,177 +0.09(+1.36%)
Jun 20, 2002 6.234 6.312 6.156 6.284 170,170 +0.09(+1.45%)
Jun 19, 2002 6.347 6.386 6.097 6.195 169,657 -0.13(-2.03%)
Jun 18, 2002 6.265 6.386 6.265 6.323 133,723 +0.02(+0.31%)
Jun 17, 2002 6.082 6.312 6.082 6.304 148,610 +0.23(+3.85%)
Jun 14, 2002 6.121 6.175 6.008 6.070 138,600 -0.11(-1.83%)
Jun 12, 2002 6.175 6.183 6.062 6.183 97,020 +0.03(+0.44%)
Jun 11, 2002 6.148 6.210 6.117 6.156 79,566 +0.01(+0.19%)
Jun 10, 2002 6.093 6.234 6.070 6.144 2,566,675 +0.05(+0.83%)
Jun 07, 2002 6.039 6.097 6.000 6.093 85,213 +0.04(+0.64%)
Jun 06, 2002 6.097 6.140 6.004 6.055 110,367 -0.10(-1.58%)
Jun 05, 2002 6.156 6.156 6.023 6.152 116,527 +0.07(+1.22%)
May 31, 2002 6.370 6.386 6.078 6.078 148,867 -0.14(-2.19%)
May 28, 2002 6.195 6.308 6.062 6.214 102,923 +0.09(+1.40%)
May 27, 2002 6.331 6.370 6.129 6.129 155,797 +0.00(+0.00%)
May 24, 2002 6.331 6.370 6.129 6.129 155,797 -0.18(-2.84%)
May 23, 2002 6.273 6.331 6.195 6.308 134,493 +0.02(+0.25%)
May 22, 2002 6.195 6.292 6.195 6.292 103,180 +0.12(+1.89%)
May 21, 2002 6.292 6.312 6.136 6.175 94,453 -0.11(-1.74%)
May 20, 2002 6.292 6.292 6.253 6.284 68,786 -0.03(-0.43%)
May 17, 2002 6.370 6.382 6.253 6.312 85,213 -0.04(-0.61%)
May 16, 2002 6.382 6.382 6.257 6.351 50,820 -0.03(-0.49%)
May 15, 2002 6.351 6.429 6.323 6.382 83,160 +0.07(+1.11%)
May 14, 2002 6.292 6.390 6.242 6.312 84,956 +0.06(+0.93%)
May 13, 2002 6.269 6.331 6.238 6.253 108,057 -0.01(-0.12%)
May 10, 2002 6.429 6.464 6.242 6.261 82,133 -0.13(-2.01%)
May 09, 2002 6.351 6.429 6.292 6.390 144,503 +0.08(+1.23%)
May 08, 2002 6.304 6.358 6.249 6.312 143,733 +0.06(+0.93%)
May 07, 2002 6.339 6.370 6.249 6.253 114,473 -0.08(-1.23%)
May 06, 2002 6.312 6.378 6.312 6.331 88,550 -0.04(-0.61%)
May 03, 2002 6.331 6.425 6.273 6.370 165,807 -0.04(-0.61%)
May 02, 2002 6.226 6.409 6.199 6.409 285,927 +0.18(+2.94%)
May 01, 2002 5.883 6.230 5.883 6.226 215,600 +0.11(+1.78%)
Apr 30, 2002 5.805 6.117 5.805 6.117 177,870 +0.27(+4.67%)
Apr 29, 2002 5.903 5.949 5.825 5.844 56,723 -0.04(-0.66%)
Apr 26, 2002 5.864 6.000 5.864 5.883 102,923 +0.00(+0.00%)
Apr 25, 2002 5.848 5.938 5.848 5.883 69,300 +0.04(+0.60%)
Apr 24, 2002 5.922 5.942 5.887 5.848 308,001 -0.04(-0.73%)
Apr 23, 2002 5.755 5.938 5.755 5.891 183,773 +0.14(+2.37%)
Apr 22, 2002 5.747 5.797 5.727 5.755 117,297 +0.04(+0.61%)
Apr 19, 2002 5.716 5.805 5.716 5.719 183,773 +0.01(+0.20%)
Apr 18, 2002 5.669 5.719 5.649 5.708 1,822,339 +0.04(+0.69%)
Apr 17, 2002 5.747 5.751 5.669 5.669 297,991 -0.07(-1.16%)
Apr 16, 2002 5.774 5.793 5.692 5.735 161,957 -0.04(-0.67%)
Apr 15, 2002 5.832 5.836 5.762 5.774 171,197 -0.05(-0.94%)
Apr 12, 2002 5.825 5.864 5.774 5.829 2,720,675 +0.02(+0.40%)
Apr 11, 2002 5.735 5.864 5.735 5.805 103,180 +0.08(+1.36%)
Apr 10, 2002 5.836 5.848 5.692 5.727 174,020 -0.11(-1.87%)
Apr 09, 2002 5.774 5.836 5.751 5.836 88,806 +0.08(+1.35%)
Apr 08, 2002 5.727 5.762 5.669 5.758 108,313 +0.00(+0.00%)
Apr 05, 2002 5.805 5.821 5.657 5.758 114,987 -0.05(-0.81%)
Apr 04, 2002 5.809 5.825 5.751 5.805 60,830 -0.00(-0.07%)
Apr 03, 2002 5.786 5.836 5.786 5.809 61,343 +0.00(+0.07%)
Apr 02, 2002 5.825 5.836 5.786 5.805 52,103 +0.00(+0.00%)
Apr 01, 2002 5.708 5.825 5.688 5.805 78,026 +0.12(+2.05%)
Mar 29, 2002 5.836 5.840 5.688 5.688 138,600 +0.00(+0.00%)
Mar 28, 2002 5.836 5.840 5.688 5.688 138,600 -0.15(-2.60%)
Mar 27, 2002 5.747 5.844 5.747 5.840 123,200 +0.09(+1.63%)
Mar 26, 2002 5.696 5.786 5.649 5.747 143,477 -0.05(-0.81%)
Mar 25, 2002 5.681 5.961 5.677 5.793 506,661 +0.11(+1.85%)
Mar 22, 2002 5.723 5.723 5.688 5.688 205,077 -0.03(-0.48%)
Mar 21, 2002 5.723 5.731 5.688 5.716 173,763 +0.02(+0.34%)
Mar 20, 2002 5.747 5.755 5.696 5.696 131,413 -0.04(-0.75%)
Mar 19, 2002 5.708 5.766 5.688 5.739 239,727 +0.03(+0.48%)
Mar 18, 2002 5.618 5.719 5.610 5.712 454,814 +0.09(+1.66%)
Mar 15, 2002 5.571 5.630 5.560 5.618 325,197 +0.01(+0.14%)
Mar 14, 2002 5.610 5.630 5.571 5.610 435,564 +0.07(+1.34%)
Mar 13, 2002 5.455 5.630 5.455 5.536 314,417 +0.09(+1.72%)
Mar 12, 2002 5.447 5.455 5.377 5.443 76,230 +0.01(+0.22%)
Mar 11, 2002 5.377 5.447 5.377 5.431 76,486 +0.04(+0.65%)
Mar 08, 2002 5.443 5.443 5.357 5.396 60,316 -0.04(-0.79%)
Mar 07, 2002 5.388 5.455 5.388 5.439 60,316 +0.01(+0.22%)
Mar 06, 2002 5.455 5.474 5.318 5.427 70,840 -0.01(-0.14%)
Mar 05, 2002 5.334 5.493 5.334 5.435 49,280 +0.14(+2.57%)
Mar 04, 2002 5.416 5.455 5.205 5.299 1,180,670 -0.14(-2.65%)
Mar 01, 2002 5.252 5.443 5.244 5.443 53,130 +0.22(+4.25%)
Feb 28, 2002 5.240 5.295 5.182 5.221 45,173 +0.03(+0.60%)
Feb 27, 2002 5.143 5.256 5.104 5.190 91,116 +0.02(+0.30%)
Feb 26, 2002 5.197 5.221 5.084 5.174 103,693 -0.06(-1.12%)
Feb 25, 2002 5.295 5.310 5.205 5.232 70,326 -0.10(-1.90%)
Feb 22, 2002 5.384 5.416 5.264 5.334 205,590 -0.04(-0.65%)
Feb 21, 2002 5.501 5.517 5.369 5.369 166,833 -0.16(-2.96%)
Feb 20, 2002 5.552 5.575 5.493 5.532 83,416 +0.01(+0.14%)
Feb 19, 2002 5.595 5.610 5.525 5.525 78,540 -0.07(-1.32%)
Feb 18, 2002 5.556 5.630 5.556 5.599 84,700 +0.00(+0.00%)
Feb 15, 2002 5.556 5.630 5.556 5.599 84,700 +0.00(+0.07%)
Feb 14, 2002 5.708 5.708 5.595 5.595 108,313 -0.12(-2.18%)
Feb 13, 2002 5.610 5.793 5.610 5.719 161,187 +0.07(+1.24%)
Feb 12, 2002 5.552 5.673 5.552 5.649 159,647 +0.08(+1.40%)
Feb 11, 2002 5.642 5.642 5.552 5.571 69,300 -0.08(-1.38%)
Feb 08, 2002 5.560 5.649 5.540 5.649 58,263 +0.09(+1.61%)
Feb 07, 2002 5.568 5.606 5.532 5.560 70,840 -0.01(-0.14%)
Feb 06, 2002 5.642 5.649 5.568 5.568 58,776 -0.06(-1.11%)
Feb 05, 2002 5.610 5.638 5.525 5.630 44,916 +0.04(+0.63%)
Feb 04, 2002 5.610 5.649 5.595 5.595 60,316 +0.00(+0.00%)
Feb 01, 2002 5.642 5.661 5.595 5.595 86,240 -0.04(-0.69%)
Jan 31, 2002 5.774 5.774 5.630 5.634 99,587 -0.17(-2.95%)
Jan 30, 2002 5.649 5.805 5.591 5.805 49,280 +0.16(+2.76%)
Jan 29, 2002 5.825 5.840 5.571 5.649 74,176 -0.16(-2.82%)
Jan 28, 2002 5.727 5.832 5.727 5.813 74,176 +0.20(+3.54%)
Jan 25, 2002 5.571 5.634 5.568 5.614 35,163 +0.00(+0.07%)
Jan 24, 2002 5.688 5.688 5.568 5.610 31,826 -0.10(-1.71%)
Jan 23, 2002 5.505 5.708 5.505 5.708 70,840 +0.24(+4.42%)
Jan 22, 2002 5.474 5.552 5.466 5.466 46,713 -0.03(-0.57%)
Jan 21, 2002 5.630 5.634 5.474 5.497 80,850 +0.00(+0.00%)
Jan 18, 2002 5.630 5.634 5.474 5.497 80,850 -0.14(-2.49%)
Jan 17, 2002 5.626 5.645 5.568 5.638 84,443 +0.05(+0.84%)
Jan 16, 2002 5.669 5.669 5.568 5.591 62,113 -0.06(-1.03%)
Jan 15, 2002 5.723 5.723 5.571 5.649 126,793 -0.07(-1.23%)
Jan 14, 2002 5.669 5.805 5.610 5.719 303,381 +0.06(+1.10%)
Jan 11, 2002 5.649 5.700 5.634 5.657 82,133 +0.01(+0.21%)
Jan 10, 2002 5.630 5.669 5.591 5.645 149,123 -0.12(-2.09%)
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.