Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
National Health Investors
(NY:
NHI
)
65.79
-0.72 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
7.254
7.276
7.219
7.219
156,678
-0.01(-0.12%)
Apr 29, 2003
7.228
7.285
7.201
7.228
91,845
+0.00(+0.00%)
Apr 28, 2003
7.196
7.267
7.188
7.228
93,646
+0.03(+0.37%)
Apr 25, 2003
7.285
7.285
7.188
7.201
104,902
-0.06(-0.86%)
Apr 24, 2003
7.250
7.330
7.241
7.263
65,282
+0.03(+0.37%)
Apr 23, 2003
7.130
7.236
7.130
7.236
74,287
+0.08(+1.18%)
Apr 22, 2003
7.219
7.219
7.130
7.152
74,061
-0.04(-0.62%)
Apr 21, 2003
7.108
7.214
7.108
7.196
75,862
+0.10(+1.38%)
Apr 17, 2003
7.108
7.143
7.072
7.099
115,707
+0.01(+0.19%)
Apr 16, 2003
7.014
7.090
7.014
7.085
85,767
+0.12(+1.66%)
Apr 15, 2003
6.974
7.019
6.908
6.970
100,850
-0.02(-0.32%)
Apr 14, 2003
6.872
6.992
6.872
6.992
47,948
+0.08(+1.09%)
Apr 11, 2003
6.930
6.930
6.841
6.917
51,325
+0.03(+0.45%)
Apr 10, 2003
6.921
6.997
6.885
6.885
58,529
-0.01(-0.19%)
Apr 09, 2003
6.908
6.983
6.819
6.899
107,153
+0.03(+0.45%)
Apr 08, 2003
6.988
6.988
6.832
6.868
84,642
-0.04(-0.58%)
Apr 07, 2003
6.877
7.001
6.837
6.908
53,351
+0.08(+1.11%)
Apr 04, 2003
6.814
6.921
6.774
6.832
119,084
+0.04(+0.59%)
Apr 03, 2003
6.752
6.819
6.734
6.792
54,702
+0.08(+1.26%)
Apr 02, 2003
6.885
6.925
6.708
6.708
68,434
-0.10(-1.44%)
Apr 01, 2003
6.774
6.805
6.668
6.805
76,538
-0.01(-0.20%)
Mar 31, 2003
6.663
6.819
6.508
6.819
197,423
+0.16(+2.33%)
Mar 28, 2003
6.921
6.921
6.663
6.663
189,319
-0.30(-4.34%)
Mar 27, 2003
6.845
6.983
6.819
6.965
155,777
-0.00(-0.06%)
Mar 26, 2003
7.152
7.174
6.970
6.970
180,089
-0.22(-3.09%)
Mar 25, 2003
7.121
7.201
7.108
7.192
85,092
+0.05(+0.75%)
Mar 24, 2003
7.130
7.219
7.116
7.139
124,937
-0.07(-0.92%)
Mar 21, 2003
6.974
7.210
6.930
7.205
164,782
+0.21(+3.05%)
Mar 20, 2003
6.974
6.997
6.810
6.992
111,655
-0.02(-0.32%)
Mar 19, 2003
7.085
7.099
6.930
7.014
102,426
-0.00(-0.06%)
Mar 18, 2003
7.108
7.108
6.908
7.019
139,569
-0.13(-1.86%)
Mar 17, 2003
7.063
7.196
7.019
7.152
133,941
+0.05(+0.75%)
Mar 14, 2003
7.019
7.099
6.925
7.099
110,305
+0.04(+0.50%)
Mar 13, 2003
6.894
7.063
6.805
7.063
93,871
+0.17(+2.51%)
Mar 12, 2003
6.810
6.952
6.797
6.890
81,490
+0.04(+0.52%)
Mar 11, 2003
6.819
6.930
6.797
6.854
66,183
+0.00(+0.06%)
Mar 10, 2003
6.805
6.885
6.797
6.850
90,945
+0.04(+0.65%)
Mar 07, 2003
6.841
6.903
6.797
6.805
103,551
-0.08(-1.10%)
Mar 06, 2003
6.797
6.939
6.694
6.881
96,348
+0.12(+1.77%)
Mar 05, 2003
6.819
6.837
6.752
6.761
111,880
-0.03(-0.46%)
Mar 04, 2003
6.908
6.930
6.770
6.792
113,681
-0.14(-2.05%)
Mar 03, 2003
7.085
7.085
6.908
6.934
191,120
-0.06(-0.89%)
Feb 28, 2003
6.974
7.063
6.974
6.997
120,885
+0.09(+1.29%)
Feb 27, 2003
6.952
6.997
6.819
6.908
134,842
+0.04(+0.52%)
Feb 26, 2003
6.805
6.952
6.739
6.872
126,513
+0.07(+0.98%)
Feb 25, 2003
6.614
6.805
6.543
6.805
137,768
+0.34(+5.29%)
Feb 24, 2003
6.441
6.517
6.388
6.463
66,858
+0.04(+0.69%)
Feb 21, 2003
6.277
6.472
6.241
6.419
67,983
+0.12(+1.83%)
Feb 20, 2003
6.201
6.304
6.201
6.304
27,238
+0.09(+1.50%)
Feb 19, 2003
6.175
6.250
6.175
6.210
80,139
-0.03(-0.43%)
Feb 18, 2003
6.175
6.241
6.161
6.237
151,725
-0.01(-0.21%)
Feb 14, 2003
6.281
6.308
6.241
6.250
65,507
-0.01(-0.21%)
Feb 13, 2003
6.290
6.290
6.086
6.264
259,554
-0.03(-0.42%)
Feb 12, 2003
6.264
6.312
6.219
6.290
81,940
+0.07(+1.14%)
Feb 11, 2003
6.348
6.348
6.219
6.219
74,962
-0.12(-1.82%)
Feb 10, 2003
6.286
6.335
6.201
6.335
107,378
+0.07(+1.06%)
Feb 07, 2003
6.383
6.383
6.264
6.268
74,737
-0.12(-1.81%)
Feb 06, 2003
6.499
6.499
6.330
6.383
84,867
-0.12(-1.78%)
Feb 05, 2003
6.530
6.610
6.499
6.499
123,136
-0.01(-0.14%)
Feb 04, 2003
6.574
6.574
6.508
6.508
60,780
-0.02(-0.34%)
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
.