Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.53 USD +0.24 (+0.33%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 29.45 29.65 29.16 29.18 81,300 -0.29(-0.98%)
Dec 30, 2004 29.56 29.64 29.36 29.47 73,300 -0.09(-0.30%)
Dec 29, 2004 29.45 29.78 29.32 29.56 42,100 -0.60(-1.99%)
Dec 28, 2004 30.00 30.33 29.93 30.16 59,000 +0.29(+0.97%)
Dec 27, 2004 30.10 30.27 29.79 29.87 42,400 -0.19(-0.63%)
Dec 23, 2004 30.33 30.37 29.95 30.06 21,000 -0.26(-0.86%)
Dec 22, 2004 30.18 30.47 30.08 30.32 69,500 +0.14(+0.46%)
Dec 21, 2004 29.80 30.18 29.71 30.18 59,200 +0.43(+1.45%)
Dec 20, 2004 29.99 30.00 29.71 29.75 38,400 -0.24(-0.80%)
Dec 17, 2004 29.69 30.00 29.45 29.99 43,500 +0.29(+0.98%)
Dec 16, 2004 29.89 30.00 29.70 29.70 35,300 -0.28(-0.93%)
Dec 15, 2004 29.90 29.98 29.64 29.98 71,500 +0.00(+0.00%)
Dec 14, 2004 29.86 29.98 29.62 29.98 53,500 +0.12(+0.40%)
Dec 13, 2004 29.95 29.97 29.75 29.86 40,500 -0.09(-0.30%)
Dec 10, 2004 29.60 29.95 29.46 29.95 42,400 +0.22(+0.74%)
Dec 09, 2004 29.40 29.78 28.82 29.73 57,400 +0.27(+0.92%)
Dec 08, 2004 29.00 29.46 28.87 29.46 73,400 +0.43(+1.48%)
Dec 07, 2004 29.70 29.70 28.87 29.03 72,500 -0.57(-1.93%)
Dec 06, 2004 29.80 29.97 29.55 29.60 52,500 -0.19(-0.64%)
Dec 03, 2004 29.60 29.89 29.52 29.79 41,300 +0.13(+0.44%)
Dec 02, 2004 29.85 29.97 29.45 29.66 47,500 -0.29(-0.97%)
Dec 01, 2004 28.95 29.95 28.95 29.95 186,700 +1.00(+3.45%)
Nov 30, 2004 28.60 28.95 28.35 28.95 55,600 +0.31(+1.08%)
Nov 29, 2004 28.70 28.71 28.05 28.64 91,400 +0.04(+0.14%)
Nov 26, 2004 28.59 28.70 28.28 28.60 11,700 +0.11(+0.39%)
Nov 24, 2004 28.14 28.55 28.08 28.49 34,500 +0.45(+1.60%)
Nov 23, 2004 28.26 28.34 27.81 28.04 92,500 -0.22(-0.78%)
Nov 22, 2004 27.60 28.26 27.60 28.26 46,400 +0.66(+2.39%)
Nov 19, 2004 28.02 28.02 27.50 27.60 44,200 -0.41(-1.46%)
Nov 18, 2004 28.55 28.55 27.87 28.01 53,400 -0.48(-1.68%)
Nov 17, 2004 28.98 29.35 28.33 28.49 45,000 -0.48(-1.66%)
Nov 16, 2004 29.40 29.47 28.96 28.97 32,200 -0.51(-1.73%)
Nov 15, 2004 29.40 29.49 29.16 29.48 36,200 +0.08(+0.27%)
Nov 12, 2004 29.03 29.40 28.82 29.40 26,500 +0.32(+1.10%)
Nov 11, 2004 28.70 29.08 28.41 29.08 66,500 +0.46(+1.61%)
Nov 10, 2004 28.15 28.67 27.99 28.62 64,500 +0.42(+1.49%)
Nov 09, 2004 28.10 28.21 27.90 28.20 21,100 +0.06(+0.21%)
Nov 08, 2004 28.14 28.28 27.93 28.14 37,400 +0.00(+0.00%)
Nov 05, 2004 29.20 29.30 27.98 28.14 60,900 -0.94(-3.23%)
Nov 04, 2004 28.91 29.15 28.63 29.08 46,200 +0.32(+1.11%)
Nov 03, 2004 28.30 28.79 28.26 28.76 50,800 +0.54(+1.91%)
Nov 02, 2004 28.75 28.75 28.19 28.22 49,700 -0.58(-2.01%)
Nov 01, 2004 28.61 28.80 28.40 28.80 46,000 +0.19(+0.66%)
Oct 29, 2004 29.00 29.01 28.58 28.61 39,000 -0.49(-1.68%)
Oct 28, 2004 28.66 29.10 28.62 29.10 41,200 +0.19(+0.66%)
Oct 27, 2004 28.64 28.91 28.50 28.91 67,200 +0.27(+0.94%)
Oct 26, 2004 27.99 28.64 27.93 28.64 65,200 +0.67(+2.40%)
Oct 25, 2004 27.98 28.15 27.86 27.97 56,300 -0.03(-0.11%)
Oct 22, 2004 28.65 28.84 28.00 28.00 69,300 -0.60(-2.10%)
Oct 21, 2004 28.30 28.70 28.20 28.60 57,800 +0.20(+0.70%)
Oct 20, 2004 28.70 28.78 28.18 28.40 97,400 -0.36(-1.25%)
Oct 19, 2004 29.15 29.17 28.75 28.76 36,300 -0.34(-1.17%)
Oct 18, 2004 29.00 29.10 28.66 29.10 42,700 +0.09(+0.31%)
Oct 15, 2004 28.44 29.01 28.44 29.01 61,200 +0.51(+1.79%)
Oct 14, 2004 28.40 28.65 28.35 28.50 23,900 +0.07(+0.25%)
Oct 13, 2004 28.82 28.82 28.34 28.43 39,600 -0.40(-1.39%)
Oct 12, 2004 28.50 28.92 28.30 28.83 37,000 +0.33(+1.16%)
Oct 11, 2004 28.53 28.63 28.39 28.50 50,900 -0.13(-0.45%)
Oct 08, 2004 28.65 28.98 28.61 28.63 48,600 -0.08(-0.28%)
Oct 07, 2004 29.10 29.10 28.66 28.71 71,500 -0.51(-1.75%)
Oct 06, 2004 28.85 29.22 28.80 29.22 52,600 +0.33(+1.14%)
Oct 05, 2004 29.57 29.57 28.75 28.89 94,300 -0.68(-2.30%)
Oct 04, 2004 29.05 29.57 29.05 29.57 62,600 +0.47(+1.62%)
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.