Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.27 USD -0.93 (-1.34%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.60 63.13 62.12 62.30 234,064 -0.08(-0.13%)
Jun 29, 2015 62.58 63.69 62.30 62.38 148,133 -0.39(-0.62%)
Jun 26, 2015 62.42 62.92 61.64 62.77 580,101 -0.31(-0.49%)
Jun 25, 2015 64.00 64.17 63.05 63.08 130,072 -0.87(-1.36%)
Jun 24, 2015 64.45 64.74 63.82 63.95 123,654 -0.45(-0.70%)
Jun 23, 2015 65.16 65.20 64.22 64.40 151,841 -0.85(-1.30%)
Jun 22, 2015 66.08 66.26 65.17 65.25 137,107 -0.77(-1.17%)
Jun 19, 2015 65.91 66.07 65.07 66.02 205,606 +0.23(+0.35%)
Jun 18, 2015 65.42 66.32 65.42 65.79 167,613 +0.55(+0.84%)
Jun 17, 2015 65.11 65.38 64.38 65.24 106,733 +0.17(+0.26%)
Jun 16, 2015 64.68 65.38 64.41 65.07 129,985 +0.47(+0.73%)
Jun 15, 2015 64.49 64.99 64.20 64.60 261,841 -0.01(-0.02%)
Jun 12, 2015 64.68 65.08 64.39 64.61 207,362 +0.05(+0.08%)
Jun 11, 2015 64.43 64.76 64.09 64.56 250,191 +0.36(+0.56%)
Jun 10, 2015 63.87 64.80 63.64 64.20 163,475 +0.45(+0.71%)
Jun 09, 2015 64.22 64.46 63.55 63.75 131,377 -0.40(-0.62%)
Jun 08, 2015 64.02 64.75 63.86 64.15 216,447 -0.07(-0.11%)
Jun 05, 2015 64.80 65.00 63.51 64.22 140,017 -1.02(-1.56%)
Jun 04, 2015 65.59 65.73 65.16 65.24 120,457 -0.46(-0.70%)
Jun 03, 2015 66.34 66.97 65.58 65.70 118,520 -0.58(-0.88%)
Jun 02, 2015 66.52 66.98 65.85 66.28 189,066 -0.36(-0.54%)
Jun 01, 2015 66.44 67.22 66.16 66.64 184,038 +0.50(+0.76%)
May 29, 2015 66.49 66.99 65.93 66.14 405,209 -0.45(-0.68%)
May 28, 2015 66.47 66.80 66.08 66.59 113,758 -0.09(-0.13%)
May 27, 2015 65.87 67.02 65.71 66.68 168,725 +0.82(+1.25%)
May 26, 2015 66.54 66.71 65.72 65.86 175,699 -0.91(-1.36%)
May 22, 2015 66.89 66.77 66.77 66.77 117,500 -0.23(-0.34%)
May 21, 2015 67.41 67.66 66.81 67.00 100,080 -0.41(-0.61%)
May 20, 2015 67.94 68.22 67.35 67.41 151,950 -0.24(-0.35%)
May 19, 2015 67.53 68.00 67.43 67.65 243,491 -0.07(-0.10%)
May 18, 2015 67.67 68.24 67.32 67.72 207,314 -0.04(-0.06%)
May 15, 2015 66.71 67.87 66.71 67.76 156,012 +1.19(+1.79%)
May 14, 2015 65.54 66.64 65.54 66.57 86,712 +1.18(+1.80%)
May 13, 2015 66.24 67.18 65.30 65.39 119,601 -0.65(-0.98%)
May 12, 2015 65.41 66.53 64.51 66.04 166,018 +0.16(+0.24%)
May 11, 2015 66.53 67.01 65.58 65.88 153,675 -0.63(-0.95%)
May 08, 2015 68.35 68.62 66.48 66.51 217,099 -0.11(-0.17%)
May 07, 2015 65.51 67.15 65.42 66.62 217,010 +1.12(+1.71%)
May 06, 2015 65.81 66.05 65.03 65.50 154,365 -0.38(-0.58%)
May 05, 2015 67.18 67.32 65.35 65.88 215,188 -1.30(-1.94%)
May 04, 2015 67.27 67.91 67.00 67.18 245,010 +0.01(+0.01%)
May 01, 2015 66.62 67.72 66.62 67.17 188,020 +0.45(+0.67%)
Apr 30, 2015 67.66 68.00 66.42 66.72 223,766 -1.29(-1.90%)
Apr 29, 2015 69.12 69.39 68.00 68.01 104,150 -1.56(-2.24%)
Apr 28, 2015 69.45 69.89 69.04 69.57 107,268 +0.14(+0.20%)
Apr 27, 2015 69.80 70.55 69.16 69.43 177,525 -0.06(-0.09%)
Apr 24, 2015 68.99 69.51 68.38 69.49 121,492 +0.50(+0.72%)
Apr 23, 2015 69.00 69.42 68.55 68.99 136,585 +0.13(+0.19%)
Apr 22, 2015 68.75 69.19 68.43 68.86 169,077 +0.33(+0.48%)
Apr 21, 2015 68.81 69.35 68.35 68.53 391,825 -0.05(-0.07%)
Apr 20, 2015 68.15 68.93 67.97 68.58 149,311 +0.65(+0.96%)
Apr 17, 2015 68.59 69.12 67.91 67.93 191,447 -1.05(-1.52%)
Apr 16, 2015 68.81 69.34 68.29 68.98 124,157 -0.13(-0.19%)
Apr 15, 2015 69.71 69.76 69.03 69.11 98,208 -0.55(-0.79%)
Apr 14, 2015 69.48 70.02 69.25 69.66 107,895 +0.18(+0.26%)
Apr 13, 2015 69.82 70.01 69.42 69.48 104,958 -0.32(-0.46%)
Apr 10, 2015 70.05 70.41 69.49 69.80 91,642 +0.18(+0.26%)
Apr 09, 2015 71.05 71.33 69.00 69.62 166,090 -1.34(-1.89%)
Apr 08, 2015 71.08 71.48 70.55 70.96 164,761 +0.30(+0.42%)
Apr 07, 2015 72.08 72.51 70.65 70.66 129,955 -1.70(-2.35%)
Apr 06, 2015 71.79 72.77 71.79 72.36 120,658 +0.79(+1.10%)
Apr 02, 2015 71.35 71.57 71.57 71.57 167,000 +0.20(+0.28%)
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.