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
)
83.20
-0.14 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
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%)
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
.