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 )

65.79 -0.72 (-1.08%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.765 8.804 8.738 8.796 124,487 +0.04(+0.51%)
Jul 30, 2003 8.773 8.773 8.716 8.751 83,966 -0.02(-0.25%)
Jul 29, 2003 8.618 8.836 8.618 8.773 199,899 +0.19(+2.23%)
Jul 28, 2003 8.591 8.689 8.573 8.582 121,110 -0.05(-0.62%)
Jul 25, 2003 8.573 8.653 8.507 8.636 145,647 +0.11(+1.25%)
Jul 24, 2003 8.396 8.596 8.396 8.529 106,478 +0.20(+2.35%)
Jul 23, 2003 8.329 8.374 8.240 8.334 88,694 -0.06(-0.74%)
Jul 22, 2003 8.289 8.396 8.236 8.396 63,706 +0.02(+0.27%)
Jul 21, 2003 8.440 8.467 8.218 8.374 107,153 -0.03(-0.37%)
Jul 18, 2003 8.418 8.454 8.338 8.405 57,628 +0.01(+0.11%)
Jul 17, 2003 8.582 8.618 8.396 8.396 76,763 -0.20(-2.38%)
Jul 16, 2003 8.418 8.600 8.414 8.600 92,070 +0.16(+1.89%)
Jul 15, 2003 8.462 8.534 8.374 8.440 166,808 -0.20(-2.31%)
Jul 14, 2003 8.662 8.685 8.573 8.640 76,087 -0.05(-0.56%)
Jul 11, 2003 8.573 8.689 8.565 8.689 60,330 +0.14(+1.66%)
Jul 10, 2003 8.596 8.596 8.516 8.547 153,526 -0.05(-0.57%)
Jul 09, 2003 8.609 8.640 8.507 8.596 246,948 -0.01(-0.15%)
Jul 08, 2003 8.618 8.618 8.454 8.609 235,242 +0.01(+0.16%)
Jul 07, 2003 8.329 8.596 8.311 8.596 219,484 +0.31(+3.75%)
Jul 03, 2003 8.351 8.351 8.227 8.285 34,217 -0.07(-0.80%)
Jul 02, 2003 8.080 8.351 8.080 8.351 212,506 +0.29(+3.58%)
Jul 01, 2003 8.174 8.174 7.996 8.063 115,257 -0.13(-1.57%)
Jun 30, 2003 8.018 8.191 7.974 8.191 217,008 +0.18(+2.22%)
Jun 27, 2003 8.018 8.036 7.947 8.014 95,897 +0.06(+0.78%)
Jun 26, 2003 8.000 8.063 7.885 7.952 96,798 -0.22(-2.72%)
Jun 25, 2003 8.116 8.267 8.112 8.174 186,167 +0.05(+0.66%)
Jun 24, 2003 7.996 8.120 7.996 8.120 161,855 +0.16(+2.01%)
Jun 23, 2003 7.978 8.076 7.925 7.960 282,966 +0.07(+0.90%)
Jun 20, 2003 7.907 7.996 7.889 7.889 175,362 +0.02(+0.23%)
Jun 19, 2003 7.943 7.960 7.858 7.872 215,657 -0.02(-0.28%)
Jun 18, 2003 7.974 7.983 7.894 7.894 179,864 -0.04(-0.45%)
Jun 17, 2003 7.987 7.992 7.929 7.929 144,522 -0.04(-0.50%)
Jun 16, 2003 7.841 7.987 7.841 7.969 219,934 +0.19(+2.40%)
Jun 13, 2003 7.867 7.903 7.783 7.783 146,548 +0.00(+0.00%)
Jun 12, 2003 7.752 7.841 7.729 7.783 121,110 +0.08(+1.10%)
Jun 11, 2003 7.685 7.761 7.618 7.698 304,802 +0.04(+0.46%)
Jun 10, 2003 7.476 7.663 7.352 7.663 874,111 +0.21(+2.86%)
Jun 09, 2003 7.618 7.618 7.419 7.450 714,956 -0.17(-2.22%)
Jun 06, 2003 7.743 7.752 7.618 7.618 298,724 -0.08(-1.10%)
Jun 05, 2003 7.796 7.841 7.703 7.703 445,722 -0.09(-1.14%)
Jun 04, 2003 7.681 7.885 7.663 7.792 279,364 +0.11(+1.45%)
Jun 03, 2003 7.658 7.689 7.618 7.681 289,269 +0.06(+0.76%)
Jun 02, 2003 7.530 7.636 7.530 7.623 224,662 +0.09(+1.24%)
May 30, 2003 7.485 7.530 7.463 7.530 225,562 +0.05(+0.65%)
May 29, 2003 7.467 7.507 7.383 7.481 407,228 -0.01(-0.12%)
May 28, 2003 7.543 7.610 7.490 7.490 273,511 -0.04(-0.53%)
May 27, 2003 7.507 7.534 7.490 7.530 286,567 +0.03(+0.36%)
May 23, 2003 7.498 7.507 7.485 7.503 210,705 +0.00(+0.06%)
May 22, 2003 7.485 7.507 7.463 7.498 122,686 +0.02(+0.30%)
May 21, 2003 7.516 7.516 7.476 7.476 130,114 -0.04(-0.47%)
May 20, 2003 7.494 7.516 7.476 7.512 135,967 +0.05(+0.65%)
May 19, 2003 7.485 7.516 7.463 7.463 193,371 -0.04(-0.59%)
May 16, 2003 7.507 7.530 7.481 7.507 107,153 +0.00(+0.00%)
May 15, 2003 7.441 7.512 7.441 7.507 119,984 +0.01(+0.12%)
May 14, 2003 7.507 7.512 7.472 7.498 131,915 +0.04(+0.60%)
May 13, 2003 7.481 7.481 7.374 7.454 121,335 -0.01(-0.12%)
May 12, 2003 7.325 7.463 7.285 7.463 192,696 +0.18(+2.44%)
May 09, 2003 7.254 7.285 7.236 7.285 91,845 +0.04(+0.61%)
May 08, 2003 7.236 7.285 7.223 7.241 72,035 +0.01(+0.12%)
May 07, 2003 7.307 7.330 7.228 7.232 90,945 -0.04(-0.61%)
May 06, 2003 7.223 7.285 7.201 7.276 76,763 +0.04(+0.55%)
May 05, 2003 7.281 7.285 7.232 7.236 106,253 -0.03(-0.43%)
May 02, 2003 7.196 7.290 7.196 7.267 90,720 +0.05(+0.74%)
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.