Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.71 USD +0.25 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 63.41 63.41 60.86 62.00 387,600 -1.54(-2.42%)
Jul 30, 2020 62.69 63.57 62.00 63.54 180,766 -0.21(-0.33%)
Jul 29, 2020 62.50 63.86 62.36 63.75 214,201 +1.80(+2.91%)
Jul 28, 2020 59.97 62.33 59.83 61.95 193,415 +1.62(+2.69%)
Jul 27, 2020 58.96 60.35 58.20 60.33 168,106 +1.18(+1.99%)
Jul 24, 2020 60.57 60.89 58.99 59.15 136,400 -1.42(-2.34%)
Jul 23, 2020 59.63 61.37 59.63 60.57 334,067 +0.12(+0.20%)
Jul 22, 2020 58.40 60.94 57.85 60.45 218,929 +2.04(+3.49%)
Jul 21, 2020 58.88 59.61 58.23 58.41 251,016 +0.08(+0.14%)
Jul 20, 2020 59.29 59.42 58.00 58.33 308,241 -1.12(-1.88%)
Jul 17, 2020 57.69 59.60 57.25 59.45 313,400 +2.07(+3.61%)
Jul 16, 2020 56.99 57.95 56.80 57.38 338,132 +0.01(+0.02%)
Jul 15, 2020 58.26 58.85 56.76 57.37 369,058 +0.98(+1.74%)
Jul 14, 2020 56.04 57.12 55.64 56.39 222,264 +0.46(+0.82%)
Jul 13, 2020 56.30 57.56 55.28 55.93 230,391 -0.31(-0.55%)
Jul 10, 2020 56.35 57.14 55.50 56.24 529,500 -0.04(-0.07%)
Jul 09, 2020 57.11 57.41 55.17 56.28 335,413 -1.00(-1.75%)
Jul 08, 2020 58.08 58.42 56.21 57.28 366,814 -0.94(-1.61%)
Jul 07, 2020 59.00 59.22 58.10 58.22 225,862 -1.95(-3.24%)
Jul 06, 2020 63.25 63.49 60.13 60.17 278,097 -1.16(-1.89%)
Jul 02, 2020 64.13 64.44 61.17 61.33 216,700 -1.47(-2.34%)
Jul 01, 2020 60.80 63.29 60.60 62.80 225,016 +2.08(+3.43%)
Jun 30, 2020 60.16 61.44 59.40 60.72 302,479 +0.37(+0.61%)
Jun 29, 2020 58.78 60.41 57.47 60.35 318,250 +1.29(+2.18%)
Jun 26, 2020 59.09 59.88 58.20 59.06 405,200 -0.58(-0.97%)
Jun 25, 2020 56.93 59.68 56.64 59.64 353,333 +2.19(+3.81%)
Jun 24, 2020 58.17 58.80 55.27 57.45 397,592 -1.84(-3.10%)
Jun 23, 2020 60.60 60.60 58.47 59.29 343,225 -0.28(-0.47%)
Jun 22, 2020 59.97 60.80 58.54 59.57 334,979 -0.36(-0.60%)
Jun 19, 2020 62.90 63.99 59.71 59.93 1,786,100 -3.49(-5.50%)
Jun 18, 2020 61.46 64.01 61.18 63.42 363,762 +0.67(+1.07%)
Jun 17, 2020 65.09 65.92 62.69 62.75 341,145 -1.79(-2.77%)
Jun 16, 2020 64.52 65.74 63.39 64.54 485,705 +3.59(+5.89%)
Jun 15, 2020 57.17 61.34 56.51 60.95 622,432 +1.76(+2.97%)
Jun 12, 2020 60.00 60.79 57.20 59.19 258,300 +2.11(+3.70%)
Jun 11, 2020 59.50 60.92 56.75 57.08 376,311 -5.75(-9.15%)
Jun 10, 2020 65.00 65.08 61.95 62.83 199,184 -2.82(-4.30%)
Jun 09, 2020 66.36 67.00 64.96 65.65 209,137 -2.46(-3.61%)
Jun 08, 2020 66.06 68.14 65.57 68.11 270,534 +2.86(+4.38%)
Jun 05, 2020 64.06 66.64 63.46 65.25 325,200 +3.89(+6.34%)
Jun 04, 2020 60.94 61.71 59.80 61.36 250,140 -0.17(-0.28%)
Jun 03, 2020 59.37 62.33 58.89 61.53 360,172 +3.41(+5.87%)
Jun 02, 2020 57.55 58.33 56.79 58.12 348,162 +1.42(+2.50%)
Jun 01, 2020 55.59 57.32 55.59 56.70 244,286 +1.21(+2.18%)
May 29, 2020 56.85 57.12 55.48 55.49 370,000 -2.32(-4.01%)
May 28, 2020 59.72 59.73 57.38 57.81 256,300 -0.98(-1.67%)
May 27, 2020 58.65 59.54 57.00 58.79 338,705 +2.01(+3.54%)
May 26, 2020 56.37 57.36 55.50 56.78 321,449 +3.80(+7.17%)
May 22, 2020 53.80 53.90 52.43 52.98 255,500 -0.91(-1.69%)
May 21, 2020 53.00 54.87 53.00 53.89 126,700 +0.48(+0.90%)
May 20, 2020 54.86 55.34 52.94 53.41 279,589 -0.76(-1.40%)
May 19, 2020 54.90 55.70 53.15 54.17 285,809 -0.73(-1.33%)
May 18, 2020 49.32 55.20 47.88 54.90 505,611 +8.16(+17.46%)
May 15, 2020 47.16 48.60 46.34 46.74 523,100 -0.82(-1.72%)
May 14, 2020 46.29 47.79 44.27 47.56 391,895 -0.18(-0.38%)
May 13, 2020 49.77 49.77 47.35 47.74 446,299 -2.75(-5.45%)
May 12, 2020 51.75 52.77 49.08 50.49 648,362 -1.29(-2.49%)
May 11, 2020 51.86 53.04 50.25 51.78 541,427 -0.92(-1.75%)
May 08, 2020 50.67 52.84 49.29 52.70 430,700 +3.52(+7.16%)
May 07, 2020 50.60 51.78 48.69 49.18 510,046 -0.90(-1.80%)
May 06, 2020 52.81 53.41 49.75 50.08 290,431 -2.60(-4.94%)
May 05, 2020 53.38 54.63 52.61 52.68 298,724 +0.60(+1.15%)
May 04, 2020 52.40 53.00 51.00 52.08 396,148 -1.68(-3.12%)
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.