Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 65.07 65.66 64.84 65.45 82,798 +0.61(+0.94%)
Mar 27, 2013 64.86 65.09 64.64 64.84 120,741 -0.46(-0.70%)
Mar 26, 2013 64.99 65.42 64.58 65.30 79,992 -0.12(-0.18%)
Mar 25, 2013 65.65 65.97 65.33 65.42 96,928 +0.01(+0.02%)
Mar 22, 2013 65.92 65.92 65.30 65.41 128,114 -0.19(-0.29%)
Mar 21, 2013 65.52 66.00 65.52 65.60 104,238 -0.11(-0.17%)
Mar 20, 2013 65.98 66.00 65.40 65.71 70,097 +0.06(+0.09%)
Mar 19, 2013 65.67 66.02 65.38 65.65 62,860 -0.07(-0.11%)
Mar 18, 2013 65.35 65.88 65.35 65.72 45,832 +0.01(+0.02%)
Mar 15, 2013 65.92 65.92 65.28 65.71 226,598 -0.09(-0.14%)
Mar 14, 2013 65.95 66.10 65.75 65.80 93,397 -0.10(-0.15%)
Mar 13, 2013 65.85 66.00 65.58 65.90 59,230 +0.12(+0.18%)
Mar 12, 2013 65.93 65.98 65.53 65.78 48,621 -0.17(-0.26%)
Mar 11, 2013 65.97 65.99 65.59 65.95 50,273 -0.03(-0.05%)
Mar 08, 2013 66.14 66.14 65.35 65.98 80,003 +0.00(+0.00%)
Mar 07, 2013 66.38 66.63 65.88 65.98 63,087 -0.42(-0.63%)
Mar 06, 2013 67.18 67.18 66.09 66.40 75,127 -0.51(-0.76%)
Mar 05, 2013 67.11 67.14 66.42 66.91 168,464 +0.24(+0.36%)
Mar 04, 2013 65.81 66.68 65.81 66.67 67,524 +0.83(+1.26%)
Mar 01, 2013 64.37 66.06 64.09 65.84 138,120 +1.04(+1.60%)
Feb 28, 2013 65.01 65.17 64.75 64.80 197,026 -0.11(-0.17%)
Feb 27, 2013 65.09 65.29 64.89 64.91 165,139 -0.33(-0.51%)
Feb 26, 2013 64.50 65.33 64.50 65.24 70,127 +0.75(+1.16%)
Feb 25, 2013 66.00 66.02 64.46 64.49 111,475 -1.47(-2.23%)
Feb 22, 2013 66.02 66.18 65.42 65.96 71,377 +0.32(+0.49%)
Feb 21, 2013 65.45 65.91 65.22 65.64 93,319 +0.30(+0.46%)
Feb 20, 2013 66.16 66.45 65.23 65.34 144,204 -0.83(-1.25%)
Feb 19, 2013 65.77 66.54 65.77 66.17 119,218 +0.69(+1.05%)
Feb 15, 2013 64.22 66.30 64.21 65.48 178,779 +1.26(+1.96%)
Feb 14, 2013 64.71 64.84 64.00 64.22 93,235 -0.46(-0.71%)
Feb 13, 2013 64.40 64.76 64.31 64.68 58,781 +0.52(+0.81%)
Feb 12, 2013 63.65 64.21 63.61 64.16 100,080 +0.60(+0.94%)
Feb 11, 2013 63.66 63.88 63.44 63.56 79,561 -0.01(-0.02%)
Feb 08, 2013 63.25 63.60 63.12 63.57 101,665 +0.52(+0.82%)
Feb 07, 2013 63.08 63.37 62.72 63.05 200,056 +0.09(+0.14%)
Feb 06, 2013 62.84 63.39 62.51 62.96 111,324 -0.66(-1.04%)
Feb 04, 2013 64.14 64.63 63.51 63.62 142,213 -0.67(-1.04%)
Feb 01, 2013 63.75 64.70 63.65 64.29 92,448 +0.64(+1.01%)
Jan 31, 2013 63.10 63.87 62.62 63.65 121,262 +0.86(+1.37%)
Jan 30, 2013 63.50 63.50 62.71 62.79 111,428 -0.68(-1.07%)
Jan 29, 2013 63.32 63.74 63.04 63.47 73,879 +0.24(+0.38%)
Jan 28, 2013 62.95 63.37 62.75 63.23 92,660 +0.43(+0.68%)
Jan 25, 2013 62.90 62.96 62.51 62.80 63,629 +0.15(+0.24%)
Jan 24, 2013 62.43 63.00 62.22 62.65 112,735 +0.44(+0.71%)
Jan 23, 2013 62.11 62.44 62.00 62.21 83,237 -0.11(-0.18%)
Jan 22, 2013 61.56 62.36 61.51 62.32 81,782 +0.92(+1.50%)
Jan 18, 2013 61.58 61.58 60.50 61.40 123,730 -0.09(-0.15%)
Jan 17, 2013 61.02 61.92 60.52 61.49 88,334 +0.80(+1.32%)
Jan 16, 2013 60.62 61.07 59.94 60.69 118,947 -0.30(-0.49%)
Jan 15, 2013 60.82 61.22 60.13 60.99 96,671 +0.30(+0.49%)
Jan 14, 2013 60.42 60.90 60.06 60.69 162,297 +0.34(+0.56%)
Jan 11, 2013 59.80 60.42 59.59 60.35 89,121 +0.76(+1.28%)
Jan 10, 2013 60.33 60.33 59.47 59.59 119,064 -0.41(-0.68%)
Jan 09, 2013 59.57 60.15 59.02 60.00 107,861 +0.70(+1.18%)
Jan 08, 2013 59.11 59.37 58.83 59.30 107,331 +0.19(+0.32%)
Jan 07, 2013 58.65 59.49 58.65 59.11 76,541 +0.34(+0.58%)
Jan 04, 2013 58.85 59.14 58.50 58.77 88,975 +0.21(+0.36%)
Jan 03, 2013 58.50 58.90 58.07 58.56 85,313 +0.41(+0.71%)
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.