Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.14 80.71 79.27 79.38 171,896 -0.72(-0.90%)
Jul 30, 2019 79.15 80.24 79.15 80.10 192,547 +0.91(+1.15%)
Jul 29, 2019 79.59 80.00 79.05 79.19 94,842 -0.05(-0.06%)
Jul 26, 2019 78.89 79.34 78.56 79.24 140,100 +0.58(+0.74%)
Jul 25, 2019 79.46 79.46 78.53 78.66 109,741 -0.93(-1.17%)
Jul 24, 2019 79.72 79.72 78.86 79.59 127,118 -0.05(-0.06%)
Jul 23, 2019 78.83 79.67 78.59 79.64 139,482 +0.91(+1.16%)
Jul 22, 2019 78.70 78.97 78.35 78.73 94,372 +0.23(+0.29%)
Jul 19, 2019 79.65 79.80 78.24 78.50 151,100 -1.37(-1.72%)
Jul 18, 2019 79.47 80.02 79.18 79.87 111,184 +0.27(+0.34%)
Jul 17, 2019 79.42 79.73 78.61 79.60 130,469 +0.27(+0.34%)
Jul 16, 2019 79.00 79.87 78.74 79.33 143,794 -0.04(-0.05%)
Jul 15, 2019 80.25 80.60 79.04 79.37 217,069 -0.72(-0.90%)
Jul 12, 2019 80.14 80.35 79.56 80.09 227,200 -0.04(-0.05%)
Jul 11, 2019 81.15 81.15 79.88 80.13 240,767 -1.08(-1.33%)
Jul 10, 2019 80.22 81.34 79.49 81.21 303,383 +1.24(+1.55%)
Jul 09, 2019 79.80 80.05 79.57 79.97 351,993 +0.16(+0.20%)
Jul 08, 2019 79.40 80.00 79.40 79.81 227,987 +0.37(+0.47%)
Jul 05, 2019 79.70 79.70 78.36 79.44 205,000 -0.49(-0.61%)
Jul 03, 2019 79.05 79.93 79.05 79.93 197,100 +1.02(+1.29%)
Jul 02, 2019 77.56 79.31 77.56 78.91 206,994 +1.66(+2.15%)
Jul 01, 2019 78.29 78.31 76.56 77.25 269,485 -0.78(-1.00%)
Jun 28, 2019 77.46 78.36 77.27 78.03 689,700 +0.50(+0.64%)
Jun 27, 2019 76.21 77.56 76.21 77.53 170,227 +0.52(+0.68%)
Jun 26, 2019 78.70 78.75 76.90 77.01 290,283 -1.68(-2.13%)
Jun 25, 2019 79.77 80.25 78.52 78.69 208,372 -0.87(-1.09%)
Jun 24, 2019 80.69 80.87 79.43 79.56 278,455 -0.90(-1.12%)
Jun 21, 2019 80.50 80.75 79.75 80.46 423,800 -0.80(-0.98%)
Jun 20, 2019 80.86 81.98 80.52 81.26 378,957 +0.64(+0.79%)
Jun 19, 2019 79.93 80.76 79.28 80.62 155,055 +0.72(+0.90%)
Jun 18, 2019 80.65 80.78 79.36 79.90 164,927 -0.44(-0.55%)
Jun 17, 2019 78.84 80.36 78.68 80.34 226,273 +1.70(+2.16%)
Jun 14, 2019 78.36 79.19 78.36 78.64 69,900 +0.08(+0.10%)
Jun 13, 2019 78.36 78.64 78.05 78.56 95,640 +0.37(+0.47%)
Jun 12, 2019 78.17 78.66 77.72 78.19 111,932 +0.31(+0.40%)
Jun 11, 2019 77.92 77.92 77.13 77.88 135,020 +0.08(+0.10%)
Jun 10, 2019 78.70 78.78 77.65 77.80 121,093 -0.98(-1.24%)
Jun 07, 2019 79.19 79.74 78.71 78.78 233,300 +0.11(+0.14%)
Jun 06, 2019 78.07 78.69 77.64 78.67 520,778 +0.70(+0.90%)
Jun 05, 2019 77.47 77.97 77.21 77.97 230,921 +1.03(+1.34%)
Jun 04, 2019 78.07 78.19 76.31 76.94 322,333 -1.32(-1.69%)
Jun 03, 2019 79.10 79.11 77.94 78.26 267,619 -0.29(-0.37%)
May 31, 2019 78.23 78.92 77.95 78.55 224,000 +0.22(+0.28%)
May 30, 2019 78.38 78.79 78.02 78.33 122,007 +0.04(+0.05%)
May 29, 2019 79.52 80.07 78.18 78.29 219,445 -1.11(-1.40%)
May 28, 2019 80.66 80.86 79.40 79.40 192,399 -0.96(-1.19%)
May 24, 2019 80.26 80.66 80.12 80.36 126,700 +0.22(+0.27%)
May 23, 2019 79.74 80.17 79.56 80.14 129,439 +0.35(+0.44%)
May 22, 2019 79.38 79.90 79.13 79.79 105,678 +0.40(+0.50%)
May 21, 2019 78.59 79.61 78.52 79.39 155,948 +1.03(+1.31%)
May 20, 2019 79.97 80.37 77.95 78.36 216,062 -1.76(-2.20%)
May 17, 2019 79.38 80.22 79.20 80.12 166,600 +0.44(+0.55%)
May 16, 2019 79.19 79.86 79.00 79.68 156,632 +0.59(+0.75%)
May 15, 2019 78.27 79.27 78.06 79.09 216,834 +0.84(+1.07%)
May 14, 2019 78.04 78.45 77.59 78.25 144,343 +0.22(+0.28%)
May 13, 2019 76.17 78.07 76.17 78.03 188,767 +1.34(+1.75%)
May 10, 2019 75.98 76.75 75.58 76.69 149,100 +0.94(+1.24%)
May 09, 2019 75.27 75.84 74.86 75.75 180,772 +0.58(+0.77%)
May 08, 2019 75.53 75.88 75.07 75.17 168,725 +0.14(+0.19%)
May 07, 2019 75.97 76.57 74.33 75.03 304,929 -1.03(-1.35%)
May 06, 2019 76.11 76.72 75.86 76.06 162,008 -0.37(-0.48%)
May 03, 2019 75.50 76.44 75.27 76.43 223,000 +1.14(+1.51%)
May 02, 2019 75.42 76.26 74.85 75.29 165,194 -0.21(-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.