Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.27 USD -0.54 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 31.45 31.63 31.12 31.14 186,704 -0.41(-1.30%)
Jul 30, 2009 31.25 31.79 31.07 31.55 121,088 +0.58(+1.87%)
Jul 29, 2009 31.25 31.42 30.61 30.97 46,453 -0.46(-1.46%)
Jul 28, 2009 30.83 31.50 30.60 31.43 92,947 +0.46(+1.49%)
Jul 27, 2009 30.62 31.00 30.45 30.97 56,302 +0.19(+0.62%)
Jul 24, 2009 30.99 30.99 30.37 30.78 55,598 -0.52(-1.66%)
Jul 23, 2009 30.17 31.31 30.04 31.30 151,106 +0.99(+3.27%)
Jul 22, 2009 29.95 30.44 29.79 30.31 71,789 +0.29(+0.97%)
Jul 21, 2009 29.98 30.10 29.30 30.02 69,062 +0.11(+0.37%)
Jul 20, 2009 29.77 29.99 29.22 29.91 52,726 +0.37(+1.25%)
Jul 17, 2009 29.87 29.95 29.20 29.54 63,756 -0.32(-1.07%)
Jul 16, 2009 29.55 29.93 28.87 29.86 90,667 +0.31(+1.05%)
Jul 15, 2009 28.52 29.82 28.43 29.55 131,758 +1.30(+4.60%)
Jul 14, 2009 28.26 28.36 27.53 28.25 139,439 -1.05(-3.58%)
Jul 13, 2009 28.80 29.41 28.74 29.30 133,176 +1.02(+3.61%)
Jul 10, 2009 27.20 28.32 27.15 28.28 151,417 +1.13(+4.16%)
Jul 09, 2009 27.89 27.97 27.10 27.15 57,793 -0.46(-1.67%)
Jul 08, 2009 27.01 27.74 26.50 27.61 106,530 +0.61(+2.26%)
Jul 07, 2009 27.14 27.49 26.92 27.00 89,103 -0.21(-0.77%)
Jul 06, 2009 26.14 27.30 26.11 27.21 104,032 +1.16(+4.45%)
Jul 02, 2009 27.01 27.01 26.05 26.05 74,892 -1.36(-4.96%)
Jul 01, 2009 26.97 27.57 26.97 27.41 88,300 +0.70(+2.62%)
Jun 30, 2009 26.70 27.03 26.58 26.71 165,149 +0.15(+0.56%)
Jun 29, 2009 26.86 26.98 26.24 26.56 69,610 -0.43(-1.59%)
Jun 26, 2009 26.13 27.28 25.98 26.99 490,685 +0.22(+0.82%)
Jun 25, 2009 26.23 26.77 26.23 26.77 143,530 +0.38(+1.44%)
Jun 24, 2009 26.29 26.60 26.02 26.39 105,178 +0.42(+1.62%)
Jun 23, 2009 26.27 26.59 25.93 25.97 95,999 -0.06(-0.23%)
Jun 22, 2009 26.22 26.50 26.00 26.03 114,221 -0.44(-1.66%)
Jun 19, 2009 26.76 26.86 26.26 26.47 164,749 +0.00(+0.00%)
Jun 18, 2009 26.08 26.70 26.08 26.47 85,198 +0.42(+1.61%)
Jun 17, 2009 26.38 26.64 26.02 26.05 96,002 -0.24(-0.91%)
Jun 16, 2009 26.84 26.90 25.96 26.29 105,452 -0.17(-0.64%)
Jun 15, 2009 26.82 26.96 26.26 26.46 162,285 -0.42(-1.56%)
Jun 12, 2009 26.15 26.90 26.15 26.88 80,036 +0.64(+2.44%)
Jun 11, 2009 26.77 26.99 26.18 26.24 118,397 -0.26(-0.98%)
Jun 10, 2009 27.12 27.54 25.97 26.50 100,333 -0.62(-2.29%)
Jun 09, 2009 27.39 27.45 27.09 27.12 62,534 -0.19(-0.70%)
Jun 08, 2009 27.55 27.67 27.07 27.31 82,388 -0.18(-0.65%)
Jun 05, 2009 27.88 27.90 27.37 27.49 105,060 -0.20(-0.72%)
Jun 04, 2009 27.60 27.82 27.30 27.69 131,163 +0.26(+0.95%)
Jun 03, 2009 26.84 27.43 26.64 27.43 81,286 +0.42(+1.55%)
Jun 02, 2009 26.55 27.36 26.50 27.01 131,494 +0.36(+1.35%)
Jun 01, 2009 26.87 27.76 26.07 26.65 188,425 +0.22(+0.83%)
May 29, 2009 26.14 26.53 25.64 26.43 231,698 +0.33(+1.26%)
May 28, 2009 26.06 26.32 25.60 26.10 198,917 +0.19(+0.73%)
May 27, 2009 26.14 26.27 25.74 25.91 147,501 -0.48(-1.82%)
May 26, 2009 24.78 26.65 24.71 26.39 162,331 +1.17(+4.64%)
May 22, 2009 25.47 25.57 25.05 25.22 80,018 -0.01(-0.04%)
May 21, 2009 24.60 25.55 24.57 25.23 110,419 +0.40(+1.61%)
May 20, 2009 25.30 25.99 24.76 24.83 114,806 -0.20(-0.80%)
May 19, 2009 25.01 25.28 24.45 25.03 136,528 -0.15(-0.60%)
May 18, 2009 24.91 25.37 24.54 25.18 97,600 +0.55(+2.23%)
May 15, 2009 25.11 25.39 24.40 24.63 121,698 -0.56(-2.22%)
May 14, 2009 25.30 25.95 25.00 25.19 95,040 -0.08(-0.32%)
May 13, 2009 25.52 26.00 25.06 25.27 93,074 -0.77(-2.96%)
May 12, 2009 26.11 26.62 25.51 26.04 100,303 +0.07(+0.27%)
May 11, 2009 25.97 26.22 25.75 25.97 88,402 -0.16(-0.61%)
May 08, 2009 25.88 26.47 25.85 26.13 174,230 +0.78(+3.08%)
May 07, 2009 26.71 26.75 25.32 25.35 158,147 -1.05(-3.98%)
May 06, 2009 26.16 26.74 25.90 26.40 111,062 +0.48(+1.85%)
May 05, 2009 27.49 27.49 25.61 25.92 140,831 -1.68(-6.09%)
May 04, 2009 26.81 27.65 26.71 27.60 66,759 +0.84(+3.14%)
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.