Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.50 USD +0.39 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 74.89 74.89 72.97 73.46 269,255 -1.13(-1.51%)
Oct 30, 2018 73.73 75.32 73.58 74.59 260,790 +0.99(+1.35%)
Oct 29, 2018 73.31 74.12 73.04 73.60 410,896 +0.88(+1.21%)
Oct 26, 2018 74.13 74.55 72.42 72.72 207,500 -1.55(-2.09%)
Oct 25, 2018 73.84 74.77 73.34 74.27 198,003 +0.42(+0.57%)
Oct 24, 2018 73.05 75.06 73.01 73.85 362,633 +0.94(+1.29%)
Oct 23, 2018 72.25 73.60 72.16 72.91 88,164 +0.36(+0.50%)
Oct 22, 2018 73.03 73.84 72.54 72.55 116,841 -0.22(-0.30%)
Oct 19, 2018 72.52 73.39 72.52 72.77 125,900 +0.08(+0.11%)
Oct 18, 2018 72.59 73.31 72.35 72.69 99,058 +0.02(+0.03%)
Oct 17, 2018 72.65 73.25 72.11 72.67 144,533 -0.14(-0.19%)
Oct 16, 2018 71.72 73.20 71.08 72.81 190,628 +1.37(+1.92%)
Oct 15, 2018 70.54 72.10 70.54 71.44 117,071 +0.84(+1.19%)
Oct 12, 2018 71.91 72.47 70.58 70.60 232,000 -0.90(-1.26%)
Oct 11, 2018 73.77 74.03 71.46 71.50 184,055 -2.28(-3.09%)
Oct 10, 2018 74.07 75.20 73.72 73.78 146,042 -0.34(-0.46%)
Oct 09, 2018 73.56 74.31 73.30 74.12 222,966 +0.51(+0.69%)
Oct 08, 2018 72.41 74.02 72.41 73.61 159,686 +1.22(+1.69%)
Oct 05, 2018 72.23 73.00 72.17 72.39 200,000 +0.17(+0.24%)
Oct 04, 2018 72.15 72.51 71.44 72.22 126,856 -0.33(-0.45%)
Oct 03, 2018 73.26 73.70 72.00 72.55 157,842 -0.60(-0.82%)
Oct 02, 2018 74.14 74.57 73.13 73.15 158,500 -0.92(-1.24%)
Oct 01, 2018 75.67 75.73 74.06 74.07 200,401 -1.52(-2.01%)
Sep 28, 2018 74.06 75.71 74.06 75.59 242,500 +1.46(+1.97%)
Sep 27, 2018 73.30 74.39 73.30 74.13 254,489 -0.02(-0.03%)
Sep 26, 2018 74.75 75.08 74.02 74.15 297,880 -0.67(-0.90%)
Sep 25, 2018 74.36 75.27 74.34 74.82 138,167 +0.57(+0.77%)
Sep 24, 2018 75.40 75.43 73.67 74.25 268,727 -1.21(-1.60%)
Sep 21, 2018 75.32 76.23 75.18 75.46 353,100 -0.20(-0.26%)
Sep 20, 2018 75.17 75.71 74.64 75.66 139,797 +0.50(+0.67%)
Sep 19, 2018 76.38 76.50 74.86 75.16 139,752 -1.27(-1.66%)
Sep 18, 2018 77.11 77.94 76.41 76.43 154,253 -1.14(-1.47%)
Sep 17, 2018 77.48 77.70 77.04 77.57 159,166 -0.02(-0.03%)
Sep 14, 2018 78.10 78.15 77.31 77.59 234,000 -0.61(-0.78%)
Sep 13, 2018 77.82 78.58 77.50 78.20 124,388 +0.75(+0.97%)
Sep 12, 2018 77.61 78.09 77.43 77.45 124,228 -0.27(-0.35%)
Sep 11, 2018 77.60 77.93 77.29 77.72 103,316 +0.00(+0.00%)
Sep 10, 2018 77.65 78.30 77.33 77.72 142,898 +0.31(+0.40%)
Sep 07, 2018 78.33 78.36 76.86 77.41 147,300 -1.25(-1.59%)
Sep 06, 2018 78.50 78.80 78.11 78.66 160,856 +0.30(+0.38%)
Sep 05, 2018 77.78 78.90 77.63 78.36 182,349 +0.47(+0.60%)
Sep 04, 2018 79.03 79.49 77.70 77.89 138,281 -1.36(-1.72%)
Aug 31, 2018 79.25 79.25 79.25 0 +0.67(+0.85%)
Aug 30, 2018 78.84 79.06 78.46 78.58 78,779 -0.23(-0.29%)
Aug 29, 2018 78.94 79.20 78.72 78.81 110,431 -0.04(-0.05%)
Aug 28, 2018 78.11 78.93 77.89 78.85 77,057 +0.77(+0.99%)
Aug 27, 2018 78.28 78.64 77.71 78.08 123,217 -0.20(-0.26%)
Aug 24, 2018 78.17 78.49 77.89 78.28 128,000 +0.09(+0.12%)
Aug 23, 2018 78.58 79.13 78.18 78.19 132,389 -0.48(-0.61%)
Aug 22, 2018 78.79 78.79 78.07 78.67 131,104 -0.18(-0.23%)
Aug 21, 2018 79.00 79.13 78.57 78.85 99,478 +0.02(+0.03%)
Aug 20, 2018 79.00 79.40 78.64 78.83 119,942 -0.11(-0.14%)
Aug 17, 2018 78.42 79.00 78.42 78.94 109,400 +0.38(+0.48%)
Aug 16, 2018 78.35 78.78 77.98 78.56 126,189 +0.23(+0.29%)
Aug 15, 2018 77.86 78.90 77.69 78.33 133,051 +0.60(+0.77%)
Aug 14, 2018 76.60 77.84 76.60 77.73 166,224 +1.10(+1.44%)
Aug 13, 2018 76.50 76.76 76.05 76.63 91,083 +0.26(+0.34%)
Aug 10, 2018 77.18 77.71 76.36 76.37 100,400 -0.94(-1.22%)
Aug 09, 2018 77.20 77.91 76.91 77.31 99,665 +0.21(+0.27%)
Aug 08, 2018 78.10 78.20 76.36 77.10 185,026 -0.91(-1.17%)
Aug 07, 2018 76.92 78.57 75.90 78.01 331,662 +1.71(+2.24%)
Aug 06, 2018 76.10 77.28 75.94 76.30 175,016 +0.14(+0.18%)
Aug 03, 2018 75.53 76.46 75.51 76.16 96,400 +0.67(+0.89%)
Aug 02, 2018 75.33 75.68 75.02 75.49 127,243 +0.08(+0.11%)
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.