Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

65.35 +0.72 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.521 7.547 7.507 7.525 30,390 -0.03(-0.35%)
Nov 27, 2002 7.503 7.552 7.485 7.552 120,435 +0.09(+1.25%)
Nov 26, 2002 7.463 7.538 7.419 7.458 95,447 -0.05(-0.65%)
Nov 25, 2002 7.507 7.552 7.441 7.507 122,010 +0.04(+0.48%)
Nov 22, 2002 7.490 7.525 7.374 7.472 432,215 +0.01(+0.12%)
Nov 21, 2002 7.525 7.525 7.392 7.463 108,279 -0.06(-0.83%)
Nov 20, 2002 7.463 7.525 7.334 7.525 130,790 +0.11(+1.44%)
Nov 19, 2002 7.463 7.507 7.370 7.419 88,919 +0.00(+0.00%)
Nov 18, 2002 7.507 7.521 7.379 7.419 98,824 -0.05(-0.65%)
Nov 15, 2002 7.525 7.525 7.463 7.467 71,810 -0.06(-0.77%)
Nov 14, 2002 7.476 7.527 7.401 7.525 60,104 +0.11(+1.44%)
Nov 13, 2002 7.463 7.547 7.401 7.419 113,006 -0.02(-0.30%)
Nov 12, 2002 7.396 7.521 7.374 7.441 86,668 +0.01(+0.18%)
Nov 11, 2002 7.463 7.498 7.361 7.427 49,074 +0.02(+0.24%)
Nov 08, 2002 7.356 7.427 7.356 7.410 57,853 +0.05(+0.72%)
Nov 07, 2002 7.245 7.436 7.228 7.356 134,166 +0.18(+2.54%)
Nov 06, 2002 7.547 7.552 7.174 7.174 241,320 -0.32(-4.21%)
Nov 05, 2002 7.503 7.552 7.463 7.490 332,716 -0.00(-0.06%)
Nov 04, 2002 7.494 7.525 7.445 7.494 91,170 +0.08(+1.02%)
Nov 01, 2002 7.152 7.441 7.152 7.419 158,929 +0.24(+3.41%)
Oct 31, 2002 7.108 7.192 7.063 7.174 88,469 +0.07(+0.94%)
Oct 30, 2002 7.019 7.108 6.899 7.108 72,711 +0.09(+1.27%)
Oct 29, 2002 6.979 7.019 6.845 7.019 127,413 +0.07(+1.02%)
Oct 28, 2002 6.868 6.992 6.868 6.948 118,634 +0.07(+1.03%)
Oct 25, 2002 6.841 6.903 6.801 6.877 77,663 +0.02(+0.26%)
Oct 24, 2002 6.841 6.881 6.774 6.859 69,109 +0.04(+0.59%)
Oct 23, 2002 6.748 6.837 6.694 6.819 69,559 +0.09(+1.39%)
Oct 22, 2002 6.686 6.841 6.668 6.726 224,211 +0.04(+0.60%)
Oct 21, 2002 6.677 6.708 6.646 6.686 388,318 +0.05(+0.80%)
Oct 18, 2002 6.752 6.797 6.601 6.632 107,378 -0.10(-1.52%)
Oct 17, 2002 6.774 6.810 6.668 6.734 83,066 +0.00(+0.00%)
Oct 16, 2002 6.774 6.797 6.699 6.734 234,567 -0.06(-0.92%)
Oct 15, 2002 6.552 6.797 6.530 6.797 156,678 +0.29(+4.44%)
Oct 14, 2002 6.397 6.574 6.397 6.508 156,678 +0.11(+1.74%)
Oct 11, 2002 6.868 6.868 6.397 6.397 300,524 -0.43(-6.25%)
Oct 10, 2002 6.708 6.885 6.668 6.823 129,439 +0.07(+1.05%)
Oct 09, 2002 6.948 6.948 6.734 6.752 146,998 -0.16(-2.25%)
Oct 08, 2002 6.797 6.952 6.668 6.908 142,721 +0.07(+1.04%)
Oct 07, 2002 6.819 6.952 6.774 6.837 97,698 -0.00(-0.06%)
Oct 04, 2002 6.934 6.997 6.774 6.841 52,901 -0.11(-1.60%)
Oct 03, 2002 6.965 7.081 6.934 6.952 63,931 -0.04(-0.63%)
Oct 02, 2002 6.925 7.165 6.841 6.997 180,314 +0.09(+1.29%)
Oct 01, 2002 6.748 6.930 6.730 6.908 101,300 +0.13(+1.97%)
Sep 30, 2002 6.730 6.859 6.668 6.774 194,497 +0.04(+0.66%)
Sep 27, 2002 6.752 6.797 6.686 6.730 95,897 -0.00(-0.07%)
Sep 26, 2002 6.641 6.872 6.597 6.734 241,095 -0.02(-0.26%)
Sep 25, 2002 6.868 6.921 6.752 6.752 287,018 -0.09(-1.36%)
Sep 24, 2002 6.828 6.845 6.792 6.845 165,007 +0.06(+0.92%)
Sep 23, 2002 6.850 6.863 6.734 6.783 174,011 -0.08(-1.17%)
Sep 20, 2002 6.877 6.877 6.841 6.863 214,306 +0.04(+0.52%)
Sep 19, 2002 6.823 6.881 6.823 6.828 163,206 +0.00(+0.07%)
Sep 18, 2002 6.872 6.881 6.797 6.823 198,999 -0.05(-0.71%)
Sep 17, 2002 6.832 6.908 6.828 6.872 628,963 +0.07(+0.98%)
Sep 16, 2002 6.805 6.863 6.779 6.805 80,139 +0.04(+0.66%)
Sep 13, 2002 6.752 6.814 6.686 6.761 108,053 +0.01(+0.13%)
Sep 12, 2002 6.677 6.797 6.677 6.752 126,062 +0.11(+1.60%)
Sep 11, 2002 6.752 6.774 6.641 6.646 89,594 -0.00(-0.07%)
Sep 10, 2002 6.663 6.752 6.632 6.650 315,157 +0.01(+0.13%)
Sep 09, 2002 6.583 6.663 6.579 6.641 68,209 +0.01(+0.20%)
Sep 06, 2002 6.508 6.637 6.508 6.628 48,399 +0.16(+2.54%)
Sep 05, 2002 6.619 6.619 6.450 6.463 71,135 -0.20(-3.00%)
Sep 04, 2002 6.410 6.663 6.410 6.663 74,512 +0.23(+3.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.