Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.38 USD +0.79 (+1.07%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.14 79.51 78.02 78.03 678,632 -0.98(-1.24%)
Feb 27, 2019 79.17 79.30 78.37 79.01 116,116 -0.51(-0.64%)
Feb 26, 2019 80.36 80.48 79.50 79.52 140,561 -0.57(-0.71%)
Feb 25, 2019 81.32 81.32 79.78 80.09 133,326 -1.13(-1.39%)
Feb 22, 2019 80.52 81.37 80.25 81.22 281,100 +1.26(+1.58%)
Feb 21, 2019 78.08 80.02 77.71 79.96 218,634 +1.24(+1.58%)
Feb 20, 2019 79.57 79.64 77.93 78.72 433,822 -1.66(-2.07%)
Feb 19, 2019 83.98 83.98 79.59 80.38 447,846 -4.19(-4.95%)
Feb 15, 2019 83.74 84.57 83.00 84.57 245,700 +1.34(+1.61%)
Feb 14, 2019 82.87 83.39 82.51 83.23 143,998 +0.66(+0.80%)
Feb 13, 2019 81.95 82.60 81.83 82.57 110,364 +0.49(+0.60%)
Feb 12, 2019 83.47 83.47 81.74 82.08 161,713 -1.33(-1.59%)
Feb 11, 2019 83.42 83.85 83.05 83.41 161,135 +0.00(+0.00%)
Feb 08, 2019 83.64 84.23 83.03 83.41 108,500 -0.40(-0.48%)
Feb 07, 2019 82.42 83.82 82.14 83.81 226,060 +1.24(+1.50%)
Feb 06, 2019 82.69 82.92 81.86 82.57 111,779 -0.03(-0.04%)
Feb 05, 2019 82.66 82.69 81.99 82.60 130,701 -0.04(-0.05%)
Feb 04, 2019 81.57 82.88 81.26 82.64 125,202 +0.92(+1.13%)
Feb 01, 2019 83.43 83.54 81.55 81.72 311,700 -1.54(-1.85%)
Jan 31, 2019 81.81 83.32 81.20 83.26 356,155 +1.47(+1.80%)
Jan 30, 2019 81.22 82.21 80.83 81.79 161,186 +0.56(+0.69%)
Jan 29, 2019 80.82 81.24 80.50 81.23 122,586 +0.66(+0.82%)
Jan 28, 2019 80.04 80.84 79.60 80.57 154,202 +0.36(+0.45%)
Jan 25, 2019 79.67 80.21 78.49 80.21 165,000 +0.60(+0.75%)
Jan 24, 2019 79.62 79.77 79.24 79.61 99,494 +0.15(+0.19%)
Jan 23, 2019 78.82 79.50 78.75 79.46 139,828 +0.57(+0.72%)
Jan 22, 2019 79.05 79.35 78.07 78.89 110,734 -0.10(-0.13%)
Jan 18, 2019 79.00 79.17 78.48 78.99 123,200 +0.19(+0.24%)
Jan 17, 2019 78.37 79.12 78.32 78.80 125,544 +0.20(+0.25%)
Jan 16, 2019 77.82 78.83 77.62 78.60 178,046 +0.87(+1.12%)
Jan 15, 2019 77.37 78.10 77.18 77.73 110,631 +0.61(+0.79%)
Jan 14, 2019 78.46 78.52 76.78 77.12 209,055 -1.40(-1.78%)
Jan 11, 2019 78.17 78.74 77.72 78.52 196,300 +0.51(+0.65%)
Jan 10, 2019 77.64 78.67 77.38 78.01 165,487 +0.31(+0.40%)
Jan 09, 2019 78.55 78.55 76.88 77.70 172,849 -0.54(-0.69%)
Jan 08, 2019 76.91 78.24 76.68 78.24 217,111 +1.33(+1.73%)
Jan 07, 2019 76.39 77.43 74.53 76.91 344,879 +0.66(+0.87%)
Jan 04, 2019 76.07 77.26 75.48 76.25 142,000 +0.52(+0.69%)
Jan 03, 2019 74.14 76.63 74.10 75.73 249,732 +1.68(+2.27%)
Jan 02, 2019 75.01 75.03 73.35 74.05 250,325 -1.49(-1.97%)
Dec 31, 2018 75.53 75.99 74.54 75.54 206,100 +0.15(+0.20%)
Dec 28, 2018 75.87 76.40 75.09 75.39 181,700 -0.97(-1.27%)
Dec 27, 2018 75.77 76.44 74.12 76.36 207,858 +0.20(+0.26%)
Dec 26, 2018 74.04 76.30 73.35 76.16 250,859 +2.40(+3.25%)
Dec 24, 2018 76.99 77.21 73.73 73.76 180,400 -3.35(-4.34%)
Dec 21, 2018 79.09 80.14 77.08 77.11 376,300 -1.84(-2.33%)
Dec 20, 2018 78.91 79.76 77.86 78.95 364,839 +0.20(+0.25%)
Dec 19, 2018 78.89 79.74 78.21 78.75 269,174 +0.01(+0.01%)
Dec 18, 2018 77.40 79.34 77.26 78.74 291,533 +1.84(+2.39%)
Dec 17, 2018 79.49 79.88 76.62 76.90 493,344 -2.41(-3.04%)
Dec 14, 2018 79.64 80.12 78.93 79.31 265,400 -0.46(-0.58%)
Dec 13, 2018 79.61 80.70 79.61 79.77 161,778 +0.28(+0.35%)
Dec 12, 2018 81.21 81.56 79.28 79.49 181,009 -1.37(-1.69%)
Dec 11, 2018 80.42 81.41 79.96 80.86 243,637 +0.59(+0.74%)
Dec 10, 2018 80.59 80.63 79.60 80.27 300,633 -0.18(-0.22%)
Dec 07, 2018 80.03 80.54 78.65 80.45 398,900 +0.30(+0.37%)
Dec 06, 2018 77.20 80.17 77.02 80.15 360,866 +2.58(+3.33%)
Dec 04, 2018 78.66 78.95 77.32 77.57 240,200 -1.21(-1.54%)
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.