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, 2002
6.619
6.974
6.619
6.974
156,002
+0.31(+4.67%)
Apr 29, 2002
6.730
6.783
6.641
6.663
49,749
-0.04(-0.66%)
Apr 26, 2002
6.686
6.841
6.686
6.708
90,270
+0.00(+0.00%)
Apr 25, 2002
6.668
6.770
6.668
6.708
60,780
+0.04(+0.60%)
Apr 24, 2002
6.752
6.774
6.712
6.668
270,134
-0.05(-0.73%)
Apr 23, 2002
6.561
6.770
6.561
6.717
161,180
+0.16(+2.37%)
Apr 22, 2002
6.552
6.610
6.530
6.561
102,876
+0.04(+0.61%)
Apr 19, 2002
6.517
6.619
6.517
6.521
161,180
+0.01(+0.20%)
Apr 18, 2002
6.463
6.521
6.441
6.508
1,598,297
+0.04(+0.69%)
Apr 17, 2002
6.552
6.557
6.463
6.463
261,355
-0.08(-1.15%)
Apr 16, 2002
6.583
6.606
6.490
6.539
142,045
-0.04(-0.67%)
Apr 15, 2002
6.650
6.654
6.570
6.583
150,149
-0.06(-0.94%)
Apr 12, 2002
6.641
6.686
6.583
6.646
2,386,190
+0.03(+0.40%)
Apr 11, 2002
6.539
6.686
6.539
6.619
90,495
+0.09(+1.36%)
Apr 10, 2002
6.654
6.668
6.490
6.530
152,626
-0.12(-1.87%)
Apr 09, 2002
6.583
6.654
6.557
6.654
77,888
+0.09(+1.35%)
Apr 08, 2002
6.530
6.570
6.463
6.566
94,997
+0.00(+0.00%)
Apr 05, 2002
6.619
6.637
6.450
6.566
100,850
-0.05(-0.81%)
Apr 04, 2002
6.623
6.641
6.557
6.619
53,351
-0.00(-0.07%)
Apr 03, 2002
6.597
6.654
6.597
6.623
53,801
+0.00(+0.07%)
Apr 02, 2002
6.641
6.654
6.597
6.619
45,697
+0.00(+0.00%)
Apr 01, 2002
6.508
6.641
6.486
6.619
68,434
+0.13(+2.05%)
Mar 29, 2002
6.654
6.659
6.486
6.486
121,560
+0.00(+0.00%)
Mar 28, 2002
6.654
6.659
6.486
6.486
121,560
-0.17(-2.60%)
Mar 27, 2002
6.552
6.663
6.552
6.659
108,053
+0.11(+1.63%)
Mar 26, 2002
6.495
6.597
6.441
6.552
125,837
-0.05(-0.81%)
Mar 25, 2002
6.477
6.797
6.472
6.606
444,371
+0.12(+1.85%)
Mar 22, 2002
6.526
6.526
6.486
6.486
179,864
-0.03(-0.48%)
Mar 21, 2002
6.526
6.535
6.486
6.517
152,401
+0.02(+0.34%)
Mar 20, 2002
6.552
6.561
6.495
6.495
115,257
-0.05(-0.75%)
Mar 19, 2002
6.508
6.574
6.486
6.543
210,254
+0.03(+0.48%)
Mar 18, 2002
6.406
6.521
6.397
6.512
398,899
+0.11(+1.66%)
Mar 15, 2002
6.352
6.419
6.339
6.406
285,217
+0.01(+0.14%)
Mar 14, 2002
6.397
6.419
6.352
6.397
382,015
+0.08(+1.34%)
Mar 13, 2002
6.219
6.419
6.219
6.312
275,762
+0.11(+1.72%)
Mar 12, 2002
6.210
6.219
6.130
6.206
66,858
+0.01(+0.22%)
Mar 11, 2002
6.130
6.210
6.130
6.192
67,083
+0.04(+0.65%)
Mar 08, 2002
6.206
6.206
6.108
6.152
52,901
-0.05(-0.79%)
Mar 07, 2002
6.144
6.219
6.144
6.201
52,901
+0.01(+0.22%)
Mar 06, 2002
6.219
6.241
6.064
6.188
62,130
-0.01(-0.14%)
Mar 05, 2002
6.081
6.264
6.081
6.197
43,221
+0.16(+2.57%)
Mar 04, 2002
6.175
6.219
5.935
6.041
1,035,516
-0.16(-2.65%)
Mar 01, 2002
5.988
6.206
5.979
6.206
46,598
+0.25(+4.25%)
Feb 28, 2002
5.975
6.037
5.908
5.953
39,619
+0.04(+0.60%)
Feb 27, 2002
5.864
5.993
5.819
5.917
79,914
+0.02(+0.30%)
Feb 26, 2002
5.926
5.953
5.797
5.899
90,945
-0.07(-1.12%)
Feb 25, 2002
6.037
6.055
5.935
5.966
61,680
-0.12(-1.90%)
Feb 22, 2002
6.139
6.175
6.001
6.081
180,314
-0.04(-0.65%)
Feb 21, 2002
6.272
6.290
6.121
6.121
146,323
-0.19(-2.96%)
Feb 20, 2002
6.330
6.357
6.264
6.308
73,161
+0.01(+0.14%)
Feb 19, 2002
6.379
6.397
6.299
6.299
68,884
-0.08(-1.32%)
Feb 18, 2002
6.335
6.419
6.335
6.383
74,287
+0.00(+0.00%)
Feb 15, 2002
6.335
6.419
6.335
6.383
74,287
+0.00(+0.07%)
Feb 14, 2002
6.508
6.508
6.379
6.379
94,997
-0.14(-2.18%)
Feb 13, 2002
6.397
6.606
6.397
6.521
141,370
+0.08(+1.24%)
Feb 12, 2002
6.330
6.468
6.330
6.441
140,019
+0.09(+1.40%)
Feb 11, 2002
6.432
6.432
6.330
6.352
60,780
-0.09(-1.38%)
Feb 08, 2002
6.339
6.441
6.317
6.441
51,100
+0.10(+1.61%)
Feb 07, 2002
6.348
6.392
6.308
6.339
62,130
-0.01(-0.14%)
Feb 06, 2002
6.432
6.441
6.348
6.348
51,550
-0.07(-1.11%)
Feb 05, 2002
6.397
6.428
6.299
6.419
39,394
+0.04(+0.63%)
Feb 04, 2002
6.397
6.441
6.379
6.379
52,901
+0.00(+0.00%)
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
.