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 (%)
Sep 30, 2015 58.67 58.84 57.31 57.49 450,041 -0.70(-1.20%)
Sep 29, 2015 57.89 58.25 57.47 58.19 218,760 +0.44(+0.76%)
Sep 28, 2015 57.96 58.81 57.01 57.75 267,720 -1.06(-1.80%)
Sep 25, 2015 59.01 59.20 58.40 58.81 314,822 +0.01(+0.02%)
Sep 24, 2015 58.90 59.24 58.56 58.80 222,063 -0.35(-0.59%)
Sep 23, 2015 59.19 59.34 58.68 59.15 109,472 +0.28(+0.48%)
Sep 22, 2015 59.01 59.15 58.66 58.87 156,401 -0.14(-0.24%)
Sep 21, 2015 58.75 59.30 58.64 59.01 140,454 +0.61(+1.04%)
Sep 18, 2015 57.60 58.87 57.45 58.40 287,194 +0.14(+0.24%)
Sep 17, 2015 57.24 59.03 56.76 58.26 253,568 +1.01(+1.76%)
Sep 16, 2015 56.87 57.54 56.74 57.25 119,710 +0.44(+0.77%)
Sep 15, 2015 56.46 56.91 55.69 56.81 205,051 +0.45(+0.80%)
Sep 14, 2015 56.21 56.61 55.91 56.36 406,491 +0.26(+0.46%)
Sep 11, 2015 54.93 56.11 54.81 56.10 269,975 +1.04(+1.89%)
Sep 10, 2015 54.55 55.55 54.55 55.06 353,087 +0.43(+0.79%)
Sep 09, 2015 55.20 55.42 54.53 54.63 235,907 -0.21(-0.38%)
Sep 08, 2015 54.74 55.12 54.11 54.84 290,090 +0.74(+1.37%)
Sep 04, 2015 54.42 54.10 54.10 54.10 254,800 -0.85(-1.55%)
Sep 03, 2015 54.98 55.57 54.80 54.95 212,251 +0.11(+0.20%)
Sep 02, 2015 54.51 55.00 54.30 54.84 251,446 +0.70(+1.29%)
Sep 01, 2015 54.49 55.03 53.71 54.14 308,357 -0.96(-1.74%)
Aug 31, 2015 56.39 56.89 55.02 55.10 364,363 -1.49(-2.63%)
Aug 28, 2015 56.85 57.68 56.15 56.59 203,703 -0.23(-0.40%)
Aug 27, 2015 56.85 57.55 55.99 56.82 278,721 +0.55(+0.98%)
Aug 26, 2015 56.13 56.39 55.00 56.27 298,855 +1.41(+2.57%)
Aug 25, 2015 56.69 56.91 54.79 54.86 299,681 -0.99(-1.77%)
Aug 24, 2015 57.46 58.30 55.80 55.85 255,429 -2.99(-5.08%)
Aug 21, 2015 59.38 59.81 57.00 58.84 313,784 -1.24(-2.06%)
Aug 20, 2015 60.25 60.82 59.64 60.08 218,998 -0.43(-0.71%)
Aug 19, 2015 60.62 60.71 59.98 60.51 227,778 -0.34(-0.56%)
Aug 18, 2015 60.29 61.05 60.29 60.85 354,476 +0.58(+0.96%)
Aug 17, 2015 59.05 60.27 58.77 60.27 400,731 +1.15(+1.95%)
Aug 14, 2015 58.78 59.34 58.40 59.12 586,985 +0.84(+1.44%)
Aug 13, 2015 59.21 59.21 57.85 58.28 753,935 -1.01(-1.70%)
Aug 12, 2015 58.80 59.77 58.16 59.29 505,687 -0.38(-0.64%)
Aug 11, 2015 62.29 62.90 58.56 59.67 1,214,510 -3.20(-5.09%)
Aug 10, 2015 64.02 64.10 62.58 62.87 158,845 -0.78(-1.23%)
Aug 07, 2015 63.44 63.75 62.65 63.65 188,211 -0.22(-0.34%)
Aug 06, 2015 63.22 64.45 62.57 63.87 175,731 -0.65(-1.01%)
Aug 05, 2015 65.45 65.45 64.07 64.52 122,623 -0.58(-0.89%)
Aug 04, 2015 65.64 65.97 64.88 65.10 77,135 -0.50(-0.76%)
Aug 03, 2015 65.25 65.60 64.71 65.60 94,052 +0.35(+0.54%)
Jul 31, 2015 64.86 65.49 64.86 65.25 98,139 +0.74(+1.15%)
Jul 30, 2015 64.45 64.81 64.21 64.51 97,766 -0.36(-0.55%)
Jul 29, 2015 64.51 65.15 63.66 64.87 116,328 +0.64(+1.00%)
Jul 28, 2015 64.23 64.48 63.64 64.23 101,647 +0.01(+0.02%)
Jul 27, 2015 64.14 64.77 64.14 64.22 181,206 +0.26(+0.41%)
Jul 24, 2015 63.66 64.40 63.66 63.96 125,285 +0.13(+0.20%)
Jul 23, 2015 64.79 64.79 63.33 63.83 120,451 -0.95(-1.47%)
Jul 22, 2015 64.37 65.00 64.16 64.78 115,014 +0.35(+0.54%)
Jul 21, 2015 64.66 65.20 64.31 64.43 129,680 -0.30(-0.46%)
Jul 20, 2015 64.44 64.81 64.18 64.73 116,823 +0.10(+0.15%)
Jul 17, 2015 64.74 64.76 64.28 64.63 214,011 -0.09(-0.14%)
Jul 16, 2015 64.60 65.15 64.52 64.72 120,205 +0.20(+0.31%)
Jul 15, 2015 64.50 64.74 64.00 64.52 185,138 -0.27(-0.42%)
Jul 14, 2015 64.69 65.14 64.29 64.79 79,301 +0.00(+0.00%)
Jul 13, 2015 65.23 66.28 64.52 64.79 123,013 -0.12(-0.18%)
Jul 10, 2015 64.33 65.41 64.11 64.91 181,952 +0.61(+0.95%)
Jul 09, 2015 64.98 65.08 64.03 64.30 188,598 -0.42(-0.65%)
Jul 08, 2015 64.06 64.77 63.85 64.72 368,496 +0.34(+0.53%)
Jul 07, 2015 63.81 64.60 63.81 64.38 251,901 +0.89(+1.40%)
Jul 06, 2015 62.87 63.80 62.78 63.49 313,871 +0.22(+0.35%)
Jul 02, 2015 63.80 63.27 63.27 63.27 116,900 -0.10(-0.16%)
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.