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
)
66.08
+0.85 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2002
7.108
7.108
6.894
6.997
79,689
-0.11(-1.56%)
Jun 28, 2002
7.174
7.174
7.001
7.108
368,733
-0.07(-0.93%)
Jun 27, 2002
7.041
7.174
6.952
7.174
164,557
+0.20(+2.87%)
Jun 26, 2002
7.050
7.103
6.752
6.974
178,964
-0.14(-2.00%)
Jun 25, 2002
7.063
7.232
7.054
7.116
88,244
-0.15(-2.02%)
Jun 21, 2002
7.254
7.263
7.201
7.263
200,124
+0.10(+1.36%)
Jun 20, 2002
7.108
7.196
7.019
7.165
149,249
+0.10(+1.45%)
Jun 19, 2002
7.236
7.281
6.952
7.063
148,799
-0.15(-2.03%)
Jun 18, 2002
7.143
7.281
7.143
7.210
117,283
+0.02(+0.31%)
Jun 17, 2002
6.934
7.196
6.934
7.188
130,340
+0.27(+3.85%)
Jun 14, 2002
6.979
7.041
6.850
6.921
121,560
-0.13(-1.83%)
Jun 12, 2002
7.041
7.050
6.912
7.050
85,092
+0.03(+0.44%)
Jun 11, 2002
7.010
7.081
6.974
7.019
69,784
+0.01(+0.19%)
Jun 10, 2002
6.948
7.108
6.921
7.005
2,251,123
+0.06(+0.83%)
Jun 07, 2002
6.885
6.952
6.841
6.948
74,737
+0.04(+0.64%)
Jun 06, 2002
6.952
7.001
6.845
6.903
96,798
-0.11(-1.58%)
Jun 05, 2002
7.019
7.019
6.868
7.014
102,200
+0.08(+1.22%)
May 31, 2002
7.263
7.281
6.930
6.930
130,565
-0.16(-2.19%)
May 28, 2002
7.063
7.192
6.912
7.085
90,270
+0.10(+1.40%)
May 27, 2002
7.219
7.263
6.988
6.988
136,643
+0.00(+0.00%)
May 24, 2002
7.219
7.263
6.988
6.988
136,643
-0.20(-2.84%)
May 23, 2002
7.152
7.219
7.063
7.192
117,958
+0.02(+0.25%)
May 22, 2002
7.063
7.174
7.063
7.174
90,495
+0.13(+1.89%)
May 21, 2002
7.174
7.196
6.997
7.041
82,841
-0.12(-1.74%)
May 20, 2002
7.174
7.174
7.130
7.165
60,330
-0.03(-0.43%)
May 17, 2002
7.263
7.276
7.130
7.196
74,737
-0.04(-0.61%)
May 16, 2002
7.276
7.276
7.134
7.241
44,572
-0.04(-0.49%)
May 15, 2002
7.241
7.330
7.210
7.276
72,936
+0.08(+1.11%)
May 14, 2002
7.174
7.285
7.116
7.196
74,512
+0.07(+0.93%)
May 13, 2002
7.148
7.219
7.112
7.130
94,772
-0.01(-0.12%)
May 10, 2002
7.330
7.370
7.116
7.139
72,035
-0.15(-2.01%)
May 09, 2002
7.241
7.330
7.174
7.285
126,738
+0.09(+1.23%)
May 08, 2002
7.188
7.250
7.125
7.196
126,062
+0.07(+0.93%)
May 07, 2002
7.228
7.263
7.125
7.130
100,400
-0.09(-1.23%)
May 06, 2002
7.196
7.272
7.196
7.219
77,663
-0.04(-0.61%)
May 03, 2002
7.219
7.325
7.152
7.263
145,422
-0.04(-0.61%)
May 02, 2002
7.099
7.307
7.068
7.307
250,775
+0.21(+2.94%)
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
.