Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.50 USD +0.39 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.80 27.15 26.53 26.85 69,300 +0.24(+0.90%)
Oct 28, 2005 25.76 26.61 25.76 26.61 106,100 +1.00(+3.90%)
Oct 27, 2005 26.12 26.30 25.20 25.61 83,000 -0.56(-2.14%)
Oct 26, 2005 26.84 26.98 26.16 26.17 58,500 -0.77(-2.86%)
Oct 25, 2005 27.00 27.00 26.58 26.94 27,200 -0.18(-0.66%)
Oct 24, 2005 26.46 27.12 26.46 27.12 37,300 +0.66(+2.49%)
Oct 21, 2005 25.92 26.49 25.86 26.46 42,800 +0.63(+2.44%)
Oct 20, 2005 26.48 26.48 25.70 25.83 99,600 -0.68(-2.57%)
Oct 19, 2005 25.60 26.51 25.40 26.51 66,200 +0.78(+3.03%)
Oct 18, 2005 26.35 26.45 25.70 25.73 78,500 -0.49(-1.87%)
Oct 17, 2005 26.60 26.75 26.00 26.22 71,100 -0.43(-1.61%)
Oct 14, 2005 26.13 26.65 25.94 26.65 60,400 +0.62(+2.38%)
Oct 13, 2005 25.87 26.10 25.60 26.03 38,000 +0.33(+1.28%)
Oct 12, 2005 26.15 26.19 25.50 25.70 45,100 -0.52(-1.98%)
Oct 11, 2005 26.54 26.64 26.10 26.22 51,100 -0.22(-0.83%)
Oct 10, 2005 26.98 27.00 26.31 26.44 52,400 -0.47(-1.75%)
Oct 07, 2005 27.23 27.23 26.80 26.91 86,000 -0.32(-1.18%)
Oct 06, 2005 26.72 27.23 26.57 27.23 132,600 +0.45(+1.68%)
Oct 05, 2005 27.60 27.60 26.65 26.78 72,600 -0.92(-3.32%)
Oct 04, 2005 28.00 28.04 27.59 27.70 51,100 -0.30(-1.07%)
Oct 03, 2005 27.55 28.00 27.51 28.00 97,100 +0.39(+1.41%)
Sep 30, 2005 27.47 27.70 27.43 27.61 49,200 +0.20(+0.73%)
Sep 29, 2005 26.65 27.41 26.65 27.41 60,800 +0.68(+2.54%)
Sep 28, 2005 26.83 26.94 26.65 26.73 52,800 -0.32(-1.18%)
Sep 27, 2005 27.31 27.36 27.00 27.05 70,000 -0.24(-0.88%)
Sep 26, 2005 27.39 27.47 27.28 27.29 64,000 -0.09(-0.33%)
Sep 23, 2005 27.38 27.44 26.92 27.38 24,900 +0.20(+0.74%)
Sep 22, 2005 26.86 27.30 26.56 27.18 49,700 +0.34(+1.27%)
Sep 21, 2005 27.30 27.52 26.81 26.84 83,900 -0.46(-1.68%)
Sep 20, 2005 27.90 28.04 27.22 27.30 90,000 -0.53(-1.90%)
Sep 19, 2005 28.25 28.35 27.66 27.83 36,800 -0.37(-1.31%)
Sep 16, 2005 28.25 28.46 28.12 28.20 165,800 +0.01(+0.04%)
Sep 15, 2005 28.40 28.48 28.11 28.19 43,100 -0.11(-0.39%)
Sep 14, 2005 28.45 28.55 28.25 28.30 56,100 -0.05(-0.18%)
Sep 13, 2005 28.53 28.56 28.29 28.35 101,300 -0.33(-1.15%)
Sep 12, 2005 28.45 28.81 28.35 28.68 35,800 +0.18(+0.63%)
Sep 09, 2005 28.75 28.83 28.45 28.50 69,400 -0.20(-0.70%)
Sep 08, 2005 29.01 29.07 28.50 28.70 34,600 -0.46(-1.58%)
Sep 07, 2005 29.25 29.25 28.85 29.16 45,800 -0.28(-0.95%)
Sep 06, 2005 28.70 29.45 28.52 29.44 56,100 +0.82(+2.87%)
Sep 02, 2005 28.53 28.84 28.40 28.62 30,700 +0.02(+0.07%)
Sep 01, 2005 28.97 29.27 28.30 28.60 83,900 -0.37(-1.28%)
Aug 31, 2005 28.00 28.98 27.80 28.97 62,200 +0.90(+3.21%)
Aug 30, 2005 28.05 28.28 27.82 28.07 22,700 -0.04(-0.14%)
Aug 29, 2005 27.82 28.17 27.69 28.11 27,100 +0.21(+0.75%)
Aug 26, 2005 28.75 28.75 27.90 27.90 56,700 -0.78(-2.72%)
Aug 25, 2005 28.50 28.83 28.35 28.68 30,600 +0.12(+0.42%)
Aug 24, 2005 28.34 28.87 28.34 28.56 31,400 +0.12(+0.42%)
Aug 23, 2005 28.52 28.70 28.29 28.44 55,100 -0.08(-0.28%)
Aug 22, 2005 28.20 28.58 28.15 28.52 54,400 +0.12(+0.42%)
Aug 19, 2005 28.30 28.46 28.16 28.40 28,700 +0.06(+0.21%)
Aug 18, 2005 28.50 28.63 28.20 28.34 43,100 -0.26(-0.91%)
Aug 17, 2005 28.55 28.98 28.35 28.60 35,800 -0.05(-0.17%)
Aug 16, 2005 28.89 28.99 28.60 28.65 44,700 -0.29(-1.00%)
Aug 15, 2005 28.78 29.01 28.35 28.94 75,200 +0.14(+0.49%)
Aug 12, 2005 28.75 28.86 28.22 28.80 52,200 +0.00(+0.00%)
Aug 11, 2005 28.50 28.80 28.34 28.80 34,500 +0.38(+1.34%)
Aug 10, 2005 28.16 28.50 28.16 28.42 107,700 +0.35(+1.25%)
Aug 09, 2005 28.69 28.79 28.01 28.07 59,100 -0.52(-1.82%)
Aug 08, 2005 28.81 28.85 28.00 28.59 106,200 -0.32(-1.11%)
Aug 05, 2005 30.19 30.19 28.77 28.91 86,900 -1.28(-4.24%)
Aug 04, 2005 30.52 30.52 29.88 30.19 186,000 -0.43(-1.40%)
Aug 03, 2005 30.90 30.95 30.62 30.62 32,000 -0.28(-0.91%)
Aug 02, 2005 30.50 30.90 30.41 30.90 63,100 +0.34(+1.11%)
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.