Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.04 USD +0.92 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 59.81 60.44 59.49 59.86 252,644 +0.03(+0.05%)
Jun 27, 2013 58.27 59.95 58.14 59.83 139,369 +1.98(+3.42%)
Jun 26, 2013 57.99 58.35 57.44 57.85 96,977 -0.38(-0.65%)
Jun 25, 2013 57.57 58.49 56.77 58.23 113,005 +1.19(+2.09%)
Jun 24, 2013 57.25 58.46 56.36 57.04 169,353 -0.91(-1.57%)
Jun 21, 2013 56.92 58.43 56.55 57.95 199,892 +1.35(+2.39%)
Jun 20, 2013 58.20 58.34 56.20 56.60 144,389 -2.60(-4.39%)
Jun 19, 2013 61.60 61.70 58.88 59.20 95,861 -2.31(-3.76%)
Jun 18, 2013 60.94 62.13 60.37 61.51 93,227 +0.70(+1.15%)
Jun 17, 2013 60.79 61.45 60.35 60.81 81,510 +0.27(+0.45%)
Jun 14, 2013 59.98 61.25 59.78 60.54 85,756 +0.34(+0.56%)
Jun 13, 2013 59.39 60.61 59.29 60.20 211,160 +0.58(+0.97%)
Jun 12, 2013 61.94 61.94 59.61 59.62 116,835 -1.85(-3.01%)
Jun 11, 2013 61.75 61.99 60.65 61.47 132,496 -0.58(-0.93%)
Jun 10, 2013 62.50 62.58 61.80 62.05 84,254 -0.46(-0.74%)
Jun 07, 2013 64.10 64.23 61.85 62.51 134,032 -1.26(-1.98%)
Jun 06, 2013 62.39 63.79 62.11 63.77 167,578 +1.21(+1.93%)
Jun 05, 2013 63.06 63.33 62.36 62.56 69,613 -0.54(-0.86%)
Jun 04, 2013 63.44 63.82 62.80 63.10 108,992 -0.04(-0.06%)
Jun 03, 2013 62.60 63.50 62.04 63.14 200,403 +0.87(+1.40%)
May 31, 2013 62.50 63.00 62.25 62.27 131,726 -0.60(-0.95%)
May 30, 2013 63.04 63.95 62.66 62.87 62,164 -0.22(-0.35%)
May 29, 2013 65.51 65.51 62.23 63.09 298,250 -2.92(-4.42%)
May 28, 2013 68.03 68.11 65.39 66.01 119,068 -1.19(-1.77%)
May 24, 2013 67.93 67.93 66.79 67.20 69,180 -0.99(-1.45%)
May 23, 2013 69.05 69.05 68.03 68.19 97,220 -1.53(-2.19%)
May 22, 2013 72.38 72.99 69.54 69.72 99,531 -2.58(-3.57%)
May 21, 2013 71.20 72.35 71.20 72.30 60,133 +1.12(+1.57%)
May 20, 2013 71.27 71.95 70.75 71.18 36,088 -0.22(-0.31%)
May 17, 2013 71.39 71.64 70.80 71.40 59,234 +0.26(+0.37%)
May 16, 2013 71.21 71.77 70.87 71.14 71,128 -0.27(-0.38%)
May 15, 2013 70.33 71.47 69.95 71.41 57,220 +1.35(+1.93%)
May 13, 2013 69.65 70.12 69.50 70.06 56,712 +0.54(+0.78%)
May 10, 2013 69.14 69.73 69.06 69.52 49,499 +0.49(+0.71%)
May 09, 2013 70.10 70.26 68.81 69.03 81,392 -0.78(-1.12%)
May 08, 2013 69.24 70.20 68.95 69.81 82,990 +0.50(+0.72%)
May 07, 2013 69.00 69.64 68.36 69.31 54,688 +0.73(+1.06%)
May 06, 2013 68.06 69.47 68.06 68.58 112,482 +1.48(+2.21%)
May 03, 2013 66.47 67.68 65.78 67.10 135,572 +1.32(+2.01%)
May 02, 2013 65.33 66.00 65.05 65.78 52,116 +0.88(+1.36%)
May 01, 2013 66.03 66.28 64.88 64.90 108,202 -1.34(-2.02%)
Apr 30, 2013 65.82 66.26 65.53 66.24 48,196 +0.56(+0.85%)
Apr 29, 2013 65.60 65.98 65.27 65.68 47,341 +0.47(+0.72%)
Apr 26, 2013 65.17 65.37 64.90 65.21 82,724 +0.07(+0.11%)
Apr 25, 2013 65.87 66.01 65.08 65.14 63,964 -0.51(-0.78%)
Apr 24, 2013 65.56 65.82 65.34 65.65 29,123 +0.10(+0.15%)
Apr 23, 2013 65.55 65.70 64.71 65.55 54,396 +0.45(+0.69%)
Apr 22, 2013 64.97 65.16 64.07 65.10 60,852 +0.44(+0.68%)
Apr 19, 2013 63.34 64.71 63.24 64.66 45,946 +1.27(+2.00%)
Apr 18, 2013 63.60 63.62 62.95 63.39 70,825 +0.01(+0.02%)
Apr 17, 2013 64.31 64.44 62.88 63.38 131,387 -1.20(-1.86%)
Apr 16, 2013 63.86 64.69 63.15 64.58 99,741 +1.19(+1.88%)
Apr 15, 2013 65.61 65.69 63.25 63.39 144,932 -2.32(-3.53%)
Apr 12, 2013 66.47 66.57 65.46 65.71 108,743 -0.73(-1.10%)
Apr 11, 2013 66.66 66.99 66.05 66.44 99,312 -0.12(-0.18%)
Apr 10, 2013 65.26 66.65 65.09 66.56 160,969 +1.45(+2.23%)
Apr 09, 2013 65.97 66.16 65.05 65.11 111,525 -0.97(-1.47%)
Apr 08, 2013 65.91 66.09 65.58 66.08 78,866 +0.36(+0.55%)
Apr 05, 2013 64.72 65.82 64.72 65.72 79,866 +0.18(+0.27%)
Apr 04, 2013 65.30 65.65 65.10 65.54 78,980 +0.45(+0.69%)
Apr 03, 2013 65.91 65.91 65.01 65.09 74,593 -0.62(-0.94%)
Apr 02, 2013 66.08 66.08 65.51 65.71 79,063 +0.00(+0.00%)
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.