Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.552	6.597	6.441	6.495	57,628	-0.15(-2.21%)
Aug 29, 2002	6.486	6.699	6.486	6.641	77,888	+0.11(+1.70%)
Aug 28, 2002	6.521	6.686	6.521	6.530	94,997	+0.05(+0.82%)
Aug 27, 2002	6.677	6.721	6.477	6.477	85,317	-0.16(-2.34%)
Aug 26, 2002	6.619	6.774	6.495	6.632	134,392	+0.06(+0.88%)
Aug 23, 2002	6.637	6.659	6.574	6.574	42,096	-0.02(-0.27%)
Aug 22, 2002	6.597	6.730	6.530	6.592	65,732	-0.03(-0.40%)
Aug 21, 2002	6.375	6.619	6.339	6.619	101,975	+0.23(+3.54%)
Aug 20, 2002	6.397	6.486	6.357	6.392	31,965	-0.03(-0.42%)
Aug 16, 2002	6.175	6.423	6.130	6.419	195,622	+0.24(+3.96%)
Aug 15, 2002	6.219	6.264	6.152	6.175	143,396	+0.00(+0.00%)
Aug 14, 2002	6.241	6.264	6.152	6.175	177,163	-0.02(-0.36%)
Aug 13, 2002	6.308	6.397	6.152	6.197	186,167	-0.09(-1.41%)
Aug 12, 2002	6.441	6.441	6.210	6.286	117,958	-0.44(-6.54%)
Aug 07, 2002	6.672	6.726	6.574	6.726	69,334	+0.05(+0.80%)
Aug 06, 2002	6.352	6.672	6.352	6.672	357,478	+0.34(+5.40%)
Aug 05, 2002	6.486	6.486	6.308	6.330	126,738	-0.20(-3.06%)
Aug 02, 2002	6.752	6.752	6.388	6.530	133,716	-0.23(-3.42%)
Aug 01, 2002	6.774	6.788	6.708	6.761	128,314	+0.08(+1.13%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

National Health Investors (NY: NHI )

Historical Prices