Chronicle Journal: Finance

National Health Investors (NY: NHI )

64.66 USD -1.04 (-1.58%)
Official Closing Price Updated: 7:14 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.59 46.74 46.16 46.30 74,526 -0.35(-0.75%)
Oct 28, 2010 47.00 47.30 46.29 46.65 89,263 +0.14(+0.30%)
Oct 27, 2010 46.24 46.61 45.51 46.51 79,934 -0.79(-1.67%)
Oct 25, 2010 47.77 47.78 47.21 47.30 47,764 -0.02(-0.04%)
Oct 22, 2010 47.57 47.85 47.00 47.32 50,045 -0.07(-0.15%)
Oct 21, 2010 47.50 48.12 46.70 47.39 78,647 +0.18(+0.38%)
Oct 20, 2010 46.99 47.53 46.74 47.21 102,684 +0.47(+1.01%)
Oct 19, 2010 46.31 46.96 46.10 46.74 115,372 +0.16(+0.34%)
Oct 18, 2010 46.12 46.62 45.99 46.58 77,536 +0.72(+1.57%)
Oct 15, 2010 46.81 46.96 45.80 45.86 115,744 -0.37(-0.80%)
Oct 14, 2010 46.62 47.20 45.86 46.23 106,445 -0.31(-0.67%)
Oct 13, 2010 46.33 46.85 46.06 46.54 97,153 +0.50(+1.09%)
Oct 12, 2010 46.08 46.15 45.55 46.04 60,290 -0.04(-0.09%)
Oct 11, 2010 46.05 46.44 45.82 46.08 26,439 +0.00(+0.00%)
Oct 08, 2010 46.08 46.27 45.28 46.08 64,503 +0.50(+1.10%)
Oct 07, 2010 45.97 46.15 45.29 45.58 484 +0.05(+0.11%)
Oct 06, 2010 45.73 46.02 45.31 45.53 70,123 -0.35(-0.76%)
Oct 05, 2010 45.30 45.96 45.04 45.88 121,272 +0.88(+1.96%)
Oct 04, 2010 44.62 45.08 44.33 45.00 72,838 +0.38(+0.85%)
Oct 01, 2010 44.62 44.69 43.87 44.62 58,895 +0.56(+1.26%)
Sep 30, 2010 44.06 45.18 43.40 44.06 196,946 -0.47(-1.05%)
Sep 29, 2010 44.32 44.75 44.04 44.53 66,758 +0.01(+0.02%)
Sep 28, 2010 44.52 44.55 43.36 44.52 4,917 -0.20(-0.45%)
Sep 27, 2010 46.15 46.16 44.64 44.72 112,113 -1.34(-2.91%)
Sep 24, 2010 44.77 46.07 44.77 46.06 128,618 +1.96(+4.44%)
Sep 23, 2010 44.43 45.00 44.02 44.10 945 -0.59(-1.32%)
Sep 22, 2010 45.06 45.59 44.48 44.69 75,491 -0.40(-0.89%)
Sep 21, 2010 46.17 46.17 44.95 45.09 118,868 -0.96(-2.08%)
Sep 20, 2010 45.12 46.12 44.87 46.05 216,484 +0.96(+2.13%)
Sep 17, 2010 45.09 45.11 43.92 45.09 220,095 +0.79(+1.78%)
Sep 15, 2010 43.53 44.42 43.17 44.30 61,715 +0.54(+1.23%)
Sep 14, 2010 43.52 44.02 43.35 43.76 74,359 +0.06(+0.14%)
Sep 13, 2010 43.43 44.21 43.28 43.70 194,986 +0.78(+1.82%)
Sep 10, 2010 43.17 43.41 42.57 42.92 76,520 -0.21(-0.49%)
Sep 09, 2010 43.51 43.67 42.54 43.13 79,839 +0.13(+0.30%)
Sep 08, 2010 43.64 43.82 42.93 43.00 140,746 -0.46(-1.06%)
Sep 07, 2010 43.36 44.02 43.15 43.46 769 -0.10(-0.23%)
Sep 03, 2010 43.88 43.91 43.31 43.56 115,885 +0.26(+0.60%)
Sep 02, 2010 43.30 43.66 42.94 43.30 383 +0.02(+0.05%)
Sep 01, 2010 42.66 43.32 42.45 43.28 164,651 +1.41(+3.37%)
Aug 31, 2010 41.79 42.05 41.23 41.87 600 +0.34(+0.82%)
Aug 30, 2010 42.25 42.32 41.49 41.53 110,393 -0.70(-1.66%)
Aug 27, 2010 42.23 42.26 40.75 42.23 127,905 +1.41(+3.45%)
Aug 26, 2010 41.68 41.72 40.75 40.82 539 -0.80(-1.92%)
Aug 25, 2010 40.60 41.69 40.51 41.62 534 +0.81(+1.98%)
Aug 24, 2010 39.65 40.99 39.64 40.81 2,168 +0.70(+1.75%)
Aug 23, 2010 40.30 40.72 39.97 40.11 123,380 -0.09(-0.22%)
Aug 20, 2010 39.30 40.23 39.19 40.20 176,531 +0.75(+1.90%)
Aug 19, 2010 39.61 39.82 39.04 39.45 2,864 -0.22(-0.55%)
Aug 18, 2010 39.32 40.11 39.04 39.67 9,490 +0.45(+1.15%)
Aug 17, 2010 38.86 39.39 38.48 39.22 1,787 +0.84(+2.19%)
Aug 16, 2010 37.89 38.75 37.77 38.38 124,430 +0.25(+0.66%)
Aug 13, 2010 38.13 38.46 37.85 38.13 210,514 -0.24(-0.63%)
Aug 12, 2010 37.61 38.64 37.54 38.37 115,243 +0.15(+0.39%)
Aug 11, 2010 38.40 38.70 37.68 38.22 2,936 -1.00(-2.55%)
Aug 10, 2010 38.67 39.74 38.34 39.22 2,428 +0.44(+1.13%)
Aug 09, 2010 38.57 38.83 38.30 38.78 55,421 +0.58(+1.52%)
Aug 06, 2010 38.20 38.61 37.33 38.20 91,143 -0.45(-1.16%)
Aug 05, 2010 39.18 39.51 38.60 38.65 103,165 -0.75(-1.90%)
Aug 04, 2010 38.50 39.50 38.50 39.40 1,816 +1.08(+2.82%)
Aug 03, 2010 37.94 38.94 37.55 38.32 98,406 +0.26(+0.68%)
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.