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
)
65.59
-1.27 (-1.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Feb 03, 2003
6.477
6.663
6.477
6.530
90,945
+0.01(+0.14%)
Jan 31, 2003
6.486
6.597
6.486
6.521
42,771
+0.08(+1.24%)
Jan 30, 2003
6.459
6.574
6.375
6.441
96,573
+0.03(+0.42%)
Jan 29, 2003
6.455
6.468
6.335
6.415
141,370
-0.04(-0.62%)
Jan 28, 2003
6.299
6.486
6.264
6.455
203,501
+0.13(+2.11%)
Jan 27, 2003
6.654
6.654
6.175
6.321
270,359
-0.32(-4.82%)
Jan 24, 2003
6.841
6.841
6.641
6.641
179,414
-0.28(-4.04%)
Jan 23, 2003
6.819
6.952
6.774
6.921
62,806
+0.13(+1.96%)
Jan 22, 2003
6.908
6.908
6.774
6.788
51,550
-0.10(-1.42%)
Jan 21, 2003
6.841
6.908
6.779
6.885
54,252
+0.04(+0.65%)
Jan 17, 2003
6.743
6.894
6.717
6.841
56,278
+0.10(+1.45%)
Jan 16, 2003
6.845
6.930
6.686
6.743
96,348
-0.11(-1.56%)
Jan 15, 2003
6.997
6.997
6.841
6.850
57,853
-0.12(-1.78%)
Jan 14, 2003
6.908
7.019
6.845
6.974
104,001
+0.13(+1.88%)
Jan 13, 2003
6.908
6.930
6.814
6.845
52,226
-0.06(-0.90%)
Jan 10, 2003
7.019
7.041
6.805
6.908
164,782
-0.17(-2.39%)
Jan 09, 2003
7.050
7.165
7.050
7.076
76,087
+0.01(+0.19%)
Jan 08, 2003
7.041
7.143
6.974
7.063
51,325
-0.01(-0.13%)
Jan 07, 2003
7.307
7.307
7.063
7.072
69,784
-0.19(-2.63%)
Jan 06, 2003
7.174
7.290
7.143
7.263
64,382
+0.12(+1.68%)
Jan 03, 2003
7.196
7.267
7.112
7.143
110,980
-0.08(-1.11%)
Jan 02, 2003
7.174
7.228
7.108
7.223
74,962
+0.08(+1.12%)
Dec 31, 2002
7.085
7.392
7.085
7.143
135,067
+0.02(+0.31%)
Dec 30, 2002
7.108
7.219
7.063
7.121
185,492
+0.04(+0.50%)
Dec 27, 2002
7.068
7.196
7.068
7.085
61,905
-0.17(-2.33%)
Dec 26, 2002
7.330
7.330
7.219
7.254
195,172
-0.03(-0.43%)
Dec 24, 2002
7.245
7.330
7.223
7.285
64,157
+0.07(+0.92%)
Dec 23, 2002
7.281
7.294
7.174
7.219
126,062
-0.04(-0.61%)
Dec 20, 2002
7.108
7.263
7.108
7.263
130,565
+0.09(+1.24%)
Dec 19, 2002
7.285
7.325
7.152
7.174
119,984
-0.11(-1.52%)
Dec 18, 2002
7.379
7.436
7.285
7.285
119,759
-0.15(-2.03%)
Dec 17, 2002
7.374
7.436
7.321
7.436
93,646
-0.03(-0.36%)
Dec 16, 2002
7.356
7.463
7.241
7.463
292,420
+0.11(+1.45%)
Dec 13, 2002
7.419
7.432
7.210
7.356
116,157
-0.06(-0.78%)
Dec 12, 2002
7.512
7.512
7.356
7.414
88,469
-0.03(-0.36%)
Dec 11, 2002
7.538
7.618
7.414
7.441
111,655
-0.10(-1.30%)
Dec 10, 2002
7.374
7.538
7.374
7.538
178,739
+0.17(+2.29%)
Dec 09, 2002
7.578
7.578
7.370
7.370
117,733
-0.18(-2.41%)
Dec 06, 2002
7.538
7.596
7.512
7.552
102,876
+0.04(+0.47%)
Dec 05, 2002
7.516
7.552
7.463
7.516
65,507
-0.02(-0.29%)
Dec 04, 2002
7.472
7.623
7.463
7.538
95,672
+0.04(+0.59%)
Dec 03, 2002
7.574
7.618
7.463
7.494
112,105
-0.10(-1.35%)
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
.