Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

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
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 (%)
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%)
May 01, 2003 7.219 7.241 7.174 7.214 90,495 -0.00(-0.06%)
Apr 30, 2003 7.254 7.276 7.219 7.219 156,678 -0.01(-0.12%)
Apr 29, 2003 7.228 7.285 7.201 7.228 91,845 +0.00(+0.00%)
Apr 28, 2003 7.196 7.267 7.188 7.228 93,646 +0.03(+0.37%)
Apr 25, 2003 7.285 7.285 7.188 7.201 104,902 -0.06(-0.86%)
Apr 24, 2003 7.250 7.330 7.241 7.263 65,282 +0.03(+0.37%)
Apr 23, 2003 7.130 7.236 7.130 7.236 74,287 +0.08(+1.18%)
Apr 22, 2003 7.219 7.219 7.130 7.152 74,061 -0.04(-0.62%)
Apr 21, 2003 7.108 7.214 7.108 7.196 75,862 +0.10(+1.38%)
Apr 17, 2003 7.108 7.143 7.072 7.099 115,707 +0.01(+0.19%)
Apr 16, 2003 7.014 7.090 7.014 7.085 85,767 +0.12(+1.66%)
Apr 15, 2003 6.974 7.019 6.908 6.970 100,850 -0.02(-0.32%)
Apr 14, 2003 6.872 6.992 6.872 6.992 47,948 +0.08(+1.09%)
Apr 11, 2003 6.930 6.930 6.841 6.917 51,325 +0.03(+0.45%)
Apr 10, 2003 6.921 6.997 6.885 6.885 58,529 -0.01(-0.19%)
Apr 09, 2003 6.908 6.983 6.819 6.899 107,153 +0.03(+0.45%)
Apr 08, 2003 6.988 6.988 6.832 6.868 84,642 -0.04(-0.58%)
Apr 07, 2003 6.877 7.001 6.837 6.908 53,351 +0.08(+1.11%)
Apr 04, 2003 6.814 6.921 6.774 6.832 119,084 +0.04(+0.59%)
Apr 03, 2003 6.752 6.819 6.734 6.792 54,702 +0.08(+1.26%)
Apr 02, 2003 6.885 6.925 6.708 6.708 68,434 -0.10(-1.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.