Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.27 USD -0.54 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.70 27.00 26.63 26.67 79,200 +0.07(+0.26%)
May 27, 2005 26.54 26.72 26.45 26.60 22,300 +0.16(+0.61%)
May 26, 2005 26.30 26.67 26.29 26.44 35,400 +0.19(+0.72%)
May 25, 2005 26.64 26.68 26.25 26.25 55,800 -0.49(-1.83%)
May 24, 2005 26.80 26.90 26.60 26.74 28,800 -0.17(-0.63%)
May 23, 2005 27.11 27.11 26.66 26.91 110,500 -0.23(-0.85%)
May 20, 2005 26.90 27.14 26.64 27.14 48,200 +0.34(+1.27%)
May 19, 2005 26.82 26.93 26.63 26.80 37,900 +0.06(+0.22%)
May 18, 2005 26.44 26.74 26.29 26.74 60,200 +0.30(+1.13%)
May 17, 2005 26.10 26.44 25.83 26.44 48,900 +0.36(+1.38%)
May 16, 2005 25.86 26.20 25.75 26.08 86,000 +0.22(+0.85%)
May 13, 2005 26.11 26.30 25.80 25.86 99,500 -0.30(-1.15%)
May 12, 2005 27.00 27.07 26.12 26.16 59,600 -0.74(-2.75%)
May 11, 2005 27.10 27.25 26.50 26.90 54,600 -0.08(-0.30%)
May 10, 2005 27.05 27.15 26.61 26.98 92,700 +0.03(+0.11%)
May 09, 2005 26.85 27.14 26.85 26.95 72,000 +0.15(+0.56%)
May 06, 2005 27.00 27.15 26.80 26.80 34,300 -0.19(-0.70%)
May 05, 2005 27.15 27.30 26.95 26.99 47,800 -0.13(-0.48%)
May 04, 2005 26.98 27.20 26.92 27.12 33,800 +0.34(+1.27%)
May 03, 2005 26.30 26.80 26.25 26.78 41,500 +0.38(+1.44%)
May 02, 2005 25.95 26.40 25.95 26.40 40,600 +0.20(+0.76%)
Apr 29, 2005 26.25 26.41 26.00 26.20 103,700 -0.05(-0.19%)
Apr 28, 2005 26.40 26.44 26.15 26.25 40,400 -0.05(-0.19%)
Apr 27, 2005 26.25 26.50 26.19 26.30 35,300 +0.05(+0.19%)
Apr 26, 2005 26.25 26.43 26.14 26.25 52,600 -0.07(-0.27%)
Apr 25, 2005 26.05 26.35 25.85 26.32 71,100 +0.33(+1.27%)
Apr 22, 2005 26.10 26.10 25.54 25.99 63,100 -0.01(-0.04%)
Apr 21, 2005 25.97 26.25 25.74 26.00 65,800 +0.18(+0.70%)
Apr 20, 2005 26.17 26.17 25.68 25.82 63,200 -0.35(-1.34%)
Apr 19, 2005 25.65 26.18 25.55 26.17 46,100 +0.44(+1.71%)
Apr 18, 2005 25.28 25.85 25.21 25.73 33,400 +0.45(+1.78%)
Apr 15, 2005 25.48 25.79 25.23 25.28 41,300 -0.19(-0.75%)
Apr 14, 2005 26.20 26.20 25.47 25.47 58,500 -0.79(-3.01%)
Apr 13, 2005 25.98 26.26 25.98 26.26 69,100 +0.18(+0.69%)
Apr 12, 2005 25.35 26.08 25.05 26.08 56,900 +0.73(+2.88%)
Apr 11, 2005 25.50 25.53 25.23 25.35 58,700 -0.16(-0.63%)
Apr 08, 2005 25.70 25.75 25.34 25.51 72,200 -0.14(-0.55%)
Apr 07, 2005 25.74 25.80 25.50 25.65 73,400 -0.08(-0.31%)
Apr 06, 2005 26.01 26.11 25.51 25.73 86,100 -0.21(-0.81%)
Apr 05, 2005 25.74 25.94 25.60 25.94 24,900 +0.25(+0.97%)
Apr 04, 2005 25.41 25.95 25.25 25.69 37,200 +0.38(+1.50%)
Apr 01, 2005 26.10 26.18 25.27 25.31 88,400 -0.67(-2.58%)
Mar 31, 2005 25.95 26.17 25.79 25.98 56,600 +0.13(+0.50%)
Mar 30, 2005 25.39 25.87 25.39 25.85 49,100 +0.56(+2.21%)
Mar 29, 2005 25.31 25.65 25.20 25.29 508,700 -0.51(-1.98%)
Mar 28, 2005 26.15 26.33 25.65 25.80 91,400 -0.21(-0.81%)
Mar 24, 2005 26.10 26.36 26.00 26.01 29,800 +0.01(+0.04%)
Mar 23, 2005 26.02 26.40 25.95 26.00 53,000 -0.06(-0.23%)
Mar 22, 2005 26.33 26.69 26.05 26.06 33,600 -0.45(-1.70%)
Mar 21, 2005 26.10 26.54 26.00 26.51 86,300 +0.31(+1.18%)
Mar 18, 2005 26.37 26.47 26.02 26.20 110,400 -0.07(-0.27%)
Mar 17, 2005 26.12 26.36 26.10 26.27 59,900 +0.19(+0.73%)
Mar 16, 2005 26.25 26.48 26.01 26.08 45,100 -0.17(-0.65%)
Mar 15, 2005 26.60 27.05 26.14 26.25 40,900 -0.45(-1.69%)
Mar 14, 2005 26.25 26.77 26.23 26.70 30,100 +0.47(+1.79%)
Mar 11, 2005 26.51 26.51 26.22 26.23 38,700 -0.23(-0.87%)
Mar 10, 2005 26.68 26.76 26.40 26.46 59,400 -0.17(-0.64%)
Mar 09, 2005 26.98 27.04 26.57 26.63 84,500 -0.45(-1.66%)
Mar 08, 2005 27.00 27.14 26.84 27.08 79,600 +0.09(+0.33%)
Mar 07, 2005 27.15 27.50 26.95 26.99 41,500 -0.06(-0.22%)
Mar 04, 2005 26.50 27.09 26.30 27.05 65,400 +0.72(+2.73%)
Mar 03, 2005 26.28 26.53 26.28 26.33 64,200 +0.02(+0.08%)
Mar 02, 2005 26.30 26.52 26.22 26.31 32,100 -0.11(-0.42%)
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.