Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 34.55 34.75 33.76 33.92 164,500 -0.61(-1.77%)
Apr 27, 2007 34.76 34.76 34.23 34.53 80,200 -0.23(-0.66%)
Apr 26, 2007 34.94 35.16 34.65 34.76 99,400 -0.26(-0.74%)
Apr 25, 2007 34.79 35.14 34.40 35.02 161,400 +0.38(+1.10%)
Apr 24, 2007 34.52 34.70 34.46 34.64 60,800 +0.12(+0.35%)
Apr 23, 2007 34.45 34.72 34.39 34.52 214,400 +0.11(+0.32%)
Apr 20, 2007 34.80 34.80 34.20 34.41 83,600 +0.12(+0.35%)
Apr 19, 2007 34.23 34.59 34.09 34.29 142,200 -0.34(-0.98%)
Apr 18, 2007 34.35 35.21 34.19 34.63 923,700 +0.68(+2.00%)
Apr 17, 2007 33.18 34.00 33.14 33.95 605,300 +0.49(+1.46%)
Apr 16, 2007 33.33 33.49 33.16 33.46 250,800 +0.38(+1.15%)
Apr 13, 2007 32.75 33.09 32.36 33.08 272,700 +0.23(+0.70%)
Apr 12, 2007 32.30 33.18 32.30 32.85 106,100 +0.48(+1.48%)
Apr 11, 2007 32.44 32.45 32.25 32.37 144,000 +0.06(+0.19%)
Apr 10, 2007 32.30 32.66 32.26 32.31 86,500 -0.05(-0.15%)
Apr 09, 2007 32.70 32.70 32.13 32.36 241,900 -0.49(-1.49%)
Apr 05, 2007 32.51 33.00 32.29 32.85 278,100 +1.50(+4.78%)
Apr 04, 2007 31.62 31.86 31.06 31.35 91,500 -0.39(-1.23%)
Apr 03, 2007 31.58 31.86 31.39 31.74 142,100 +0.34(+1.08%)
Apr 02, 2007 31.48 31.72 30.99 31.40 72,800 +0.06(+0.19%)
Mar 30, 2007 30.92 31.50 30.82 31.34 117,800 +0.51(+1.65%)
Mar 29, 2007 30.67 31.13 30.61 30.83 116,800 +0.30(+0.98%)
Mar 28, 2007 31.46 31.46 29.83 30.53 281,800 +0.17(+0.56%)
Mar 27, 2007 30.25 30.70 30.09 30.36 101,500 -0.01(-0.03%)
Mar 26, 2007 30.30 30.44 29.96 30.37 29,700 +0.10(+0.33%)
Mar 23, 2007 30.46 30.57 30.12 30.27 28,500 -0.08(-0.26%)
Mar 22, 2007 30.38 30.63 30.23 30.35 47,500 -0.02(-0.07%)
Mar 21, 2007 29.98 30.39 29.75 30.37 82,300 +0.47(+1.57%)
Mar 20, 2007 29.79 30.20 29.67 29.90 64,700 +0.15(+0.50%)
Mar 19, 2007 29.16 29.89 29.16 29.75 119,600 +0.82(+2.83%)
Mar 16, 2007 29.41 29.94 28.93 28.93 259,700 -0.47(-1.60%)
Mar 15, 2007 29.17 29.65 29.00 29.40 109,800 +0.37(+1.27%)
Mar 14, 2007 28.71 29.34 28.71 29.03 158,700 +0.12(+0.42%)
Mar 13, 2007 29.93 29.97 28.86 28.91 114,800 -1.02(-3.41%)
Mar 12, 2007 29.86 30.10 29.85 29.93 94,100 -0.07(-0.23%)
Mar 09, 2007 29.75 30.12 29.65 30.00 127,800 +0.45(+1.52%)
Mar 08, 2007 29.03 29.88 28.96 29.55 103,300 +0.72(+2.50%)
Mar 07, 2007 16.33 29.34 28.21 28.83 82,300 -0.23(-0.79%)
Mar 06, 2007 28.38 29.45 28.38 29.06 121,200 +1.00(+3.56%)
Mar 05, 2007 29.20 30.25 27.72 28.06 99,000 -1.39(-4.72%)
Mar 02, 2007 30.26 30.38 29.41 29.45 83,700 -1.01(-3.32%)
Mar 01, 2007 30.20 31.01 30.20 30.46 159,600 +0.06(+0.20%)
Feb 28, 2007 30.49 30.69 30.18 30.40 104,400 -0.18(-0.59%)
Feb 27, 2007 29.94 31.93 29.94 30.58 127,100 -1.36(-4.26%)
Feb 26, 2007 32.01 32.11 31.91 31.94 108,400 -0.12(-0.37%)
Feb 23, 2007 32.25 32.27 32.02 32.06 43,400 -0.19(-0.59%)
Feb 22, 2007 32.33 32.35 32.00 32.25 55,100 +0.08(+0.25%)
Feb 21, 2007 32.02 32.25 31.97 32.17 51,700 +0.02(+0.06%)
Feb 20, 2007 32.03 32.38 31.95 32.15 81,600 +0.02(+0.06%)
Feb 16, 2007 32.19 32.22 31.95 32.13 135,600 -0.07(-0.22%)
Feb 15, 2007 32.13 32.25 31.95 32.20 127,800 +0.09(+0.28%)
Feb 14, 2007 32.33 32.44 31.94 32.11 70,207 -0.29(-0.90%)
Feb 13, 2007 32.38 32.47 32.14 32.40 51,800 +0.15(+0.47%)
Feb 12, 2007 32.50 32.50 32.05 32.25 71,300 -0.45(-1.38%)
Feb 09, 2007 32.12 32.70 31.86 32.70 123,500 +0.51(+1.58%)
Feb 08, 2007 32.21 32.25 32.01 32.19 52,000 -0.05(-0.16%)
Feb 07, 2007 32.11 32.25 32.10 32.24 63,800 +0.10(+0.31%)
Feb 06, 2007 32.18 32.29 31.99 32.14 71,100 -0.01(-0.03%)
Feb 05, 2007 32.17 32.30 31.96 32.15 163,200 -0.02(-0.06%)
Feb 02, 2007 32.32 32.35 32.02 32.17 47,500 -0.01(-0.03%)
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.