Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 78.44 78.68 77.81 78.00 231,220 -0.36(-0.46%)
Nov 29, 2017 78.34 78.76 77.87 78.36 158,946 +0.04(+0.05%)
Nov 28, 2017 78.00 78.44 77.85 78.32 271,591 +0.47(+0.60%)
Nov 27, 2017 78.20 78.41 77.85 77.85 253,769 -0.30(-0.38%)
Nov 24, 2017 78.38 78.63 78.03 78.15 107,467 +0.04(+0.05%)
Nov 22, 2017 78.56 78.92 78.10 78.11 208,507 -0.42(-0.53%)
Nov 21, 2017 78.17 78.81 77.93 78.53 139,016 +0.60(+0.77%)
Nov 20, 2017 78.06 78.10 77.30 77.93 129,791 +0.14(+0.18%)
Nov 17, 2017 77.46 78.30 77.25 77.79 188,514 -0.01(-0.01%)
Nov 16, 2017 77.34 78.20 77.03 77.80 177,861 +0.40(+0.52%)
Nov 15, 2017 78.59 78.76 77.30 77.40 242,193 -1.36(-1.73%)
Nov 14, 2017 77.56 79.06 77.39 78.76 340,452 +1.22(+1.57%)
Nov 13, 2017 76.75 77.93 76.75 77.54 207,400 +0.88(+1.15%)
Nov 10, 2017 76.36 76.97 76.13 76.66 223,251 +0.23(+0.30%)
Nov 09, 2017 76.58 77.00 76.08 76.43 163,067 -0.25(-0.33%)
Nov 08, 2017 75.95 77.42 75.07 76.68 408,190 -2.04(-2.59%)
Nov 07, 2017 78.48 79.14 78.09 78.72 140,302 +0.39(+0.50%)
Nov 06, 2017 77.94 78.74 77.94 78.33 150,908 +0.26(+0.33%)
Nov 03, 2017 77.13 78.13 76.88 78.07 165,883 +0.55(+0.71%)
Nov 02, 2017 76.82 77.95 76.82 77.52 184,264 +0.78(+1.02%)
Nov 01, 2017 76.43 77.08 75.77 76.74 186,407 +0.55(+0.72%)
Oct 31, 2017 76.27 76.61 75.55 76.19 270,319 -0.20(-0.26%)
Oct 30, 2017 76.32 76.83 75.62 76.39 407,315 +0.14(+0.18%)
Oct 27, 2017 75.63 76.61 75.39 76.25 256,191 +0.76(+1.01%)
Oct 26, 2017 76.49 76.49 75.46 75.49 137,530 -0.47(-0.62%)
Oct 25, 2017 76.87 77.39 75.79 75.96 168,603 -0.97(-1.26%)
Oct 24, 2017 77.58 77.80 76.50 76.93 160,898 -0.53(-0.68%)
Oct 23, 2017 77.98 77.98 77.03 77.46 161,161 -0.46(-0.59%)
Oct 20, 2017 78.00 78.00 77.38 77.92 169,804 +0.17(+0.22%)
Oct 19, 2017 77.93 78.03 77.51 77.75 120,515 -0.16(-0.21%)
Oct 18, 2017 77.26 78.21 77.20 77.91 128,805 +0.48(+0.62%)
Oct 17, 2017 77.43 77.85 76.96 77.43 117,145 -0.06(-0.08%)
Oct 16, 2017 77.62 77.62 76.86 77.49 140,677 +0.00(+0.00%)
Oct 13, 2017 77.27 77.56 76.71 77.49 208,526 +0.53(+0.69%)
Oct 12, 2017 77.00 77.04 76.40 76.96 152,753 -0.07(-0.09%)
Oct 11, 2017 76.92 77.49 76.02 77.03 216,320 -0.14(-0.18%)
Oct 10, 2017 78.27 78.57 76.80 77.17 400,014 -0.79(-1.01%)
Oct 09, 2017 77.67 78.20 77.61 77.96 63,185 +0.54(+0.70%)
Oct 06, 2017 77.23 77.74 76.76 77.42 147,064 -0.17(-0.22%)
Oct 05, 2017 78.49 78.52 77.48 77.59 147,797 -0.74(-0.94%)
Oct 04, 2017 78.00 78.53 77.50 78.33 139,584 +0.44(+0.56%)
Oct 03, 2017 77.53 77.99 77.14 77.89 122,924 +0.42(+0.54%)
Oct 02, 2017 77.30 77.64 77.07 77.47 207,515 +0.18(+0.23%)
Sep 29, 2017 77.38 77.86 76.76 77.29 220,925 -0.30(-0.39%)
Sep 28, 2017 76.29 77.63 76.23 77.59 362,973 +0.35(+0.45%)
Sep 27, 2017 76.77 77.29 76.37 77.24 339,849 +0.34(+0.44%)
Sep 26, 2017 76.87 77.35 76.37 76.90 209,966 -0.01(-0.01%)
Sep 25, 2017 77.02 77.40 76.61 76.91 400,021 +0.09(+0.12%)
Sep 22, 2017 79.32 79.57 76.81 76.82 432,867 -2.21(-2.80%)
Sep 21, 2017 79.59 79.98 79.01 79.03 218,039 -0.53(-0.67%)
Sep 20, 2017 79.54 79.88 78.95 79.56 165,898 +0.01(+0.01%)
Sep 19, 2017 80.24 80.25 79.20 79.55 184,555 -0.44(-0.55%)
Sep 18, 2017 80.00 80.19 79.52 79.99 170,613 +0.00(+0.00%)
Sep 15, 2017 80.07 80.17 79.24 79.99 386,518 +0.10(+0.13%)
Sep 14, 2017 79.52 79.99 79.02 79.89 158,742 +0.19(+0.24%)
Sep 13, 2017 79.83 80.07 79.40 79.70 141,576 -0.09(-0.11%)
Sep 12, 2017 80.47 80.63 79.43 79.79 176,494 -0.85(-1.05%)
Sep 11, 2017 80.73 81.13 80.43 80.64 184,911 +0.05(+0.06%)
Sep 08, 2017 80.42 81.11 80.18 80.59 149,229 +0.16(+0.20%)
Sep 07, 2017 80.23 80.94 79.95 80.43 164,035 +0.33(+0.41%)
Sep 06, 2017 80.66 81.21 79.97 80.10 256,374 -0.48(-0.60%)
Sep 05, 2017 80.77 81.09 80.37 80.58 290,914 +0.03(+0.04%)
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.