Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.67 USD +0.40 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 55.95 56.54 55.55 56.53 76,853 +0.67(+1.20%)
Dec 28, 2012 55.94 56.44 55.75 55.86 70,212 -0.19(-0.34%)
Dec 27, 2012 56.25 56.30 55.33 56.05 62,374 -0.41(-0.73%)
Dec 26, 2012 57.13 57.13 56.12 56.46 108,883 -0.47(-0.83%)
Dec 24, 2012 56.96 57.10 56.68 56.93 34,058 +0.05(+0.09%)
Dec 21, 2012 56.49 57.30 56.49 56.88 243,316 -0.26(-0.46%)
Dec 20, 2012 56.69 57.29 56.59 57.14 89,733 +0.52(+0.92%)
Dec 19, 2012 56.60 56.97 56.30 56.62 103,954 +0.08(+0.14%)
Dec 18, 2012 56.12 56.67 55.92 56.54 89,553 -0.01(-0.02%)
Dec 17, 2012 56.12 56.55 55.94 56.55 80,188 +0.64(+1.14%)
Dec 14, 2012 55.96 56.34 55.81 55.91 62,133 -0.04(-0.07%)
Dec 13, 2012 56.08 56.15 55.65 55.95 76,588 -0.05(-0.09%)
Dec 12, 2012 56.41 56.41 55.86 56.00 140,886 -0.49(-0.87%)
Dec 11, 2012 56.63 56.82 56.26 56.49 80,242 +0.27(+0.48%)
Dec 10, 2012 56.82 56.83 55.83 56.22 113,934 -0.49(-0.86%)
Dec 07, 2012 56.20 56.79 55.88 56.71 89,324 +0.67(+1.20%)
Dec 06, 2012 55.60 56.07 55.41 56.04 110,843 +0.46(+0.83%)
Dec 05, 2012 55.88 55.88 55.33 55.58 65,057 -0.17(-0.30%)
Dec 04, 2012 55.32 55.95 55.00 55.75 73,761 +0.25(+0.45%)
Nov 30, 2012 55.48 55.84 55.21 55.50 145,506 +0.25(+0.45%)
Nov 29, 2012 54.70 55.38 54.10 55.25 96,014 +0.87(+1.60%)
Nov 28, 2012 54.25 54.41 53.72 54.38 71,939 +0.08(+0.15%)
Nov 27, 2012 54.83 54.83 53.96 54.30 68,847 -0.57(-1.04%)
Nov 26, 2012 54.50 55.00 54.18 54.87 64,794 +0.16(+0.29%)
Nov 23, 2012 54.43 54.71 54.17 54.71 51,390 +0.53(+0.98%)
Nov 21, 2012 53.95 54.32 53.76 54.18 53,669 +0.39(+0.73%)
Nov 20, 2012 53.50 53.92 53.29 53.79 87,649 +0.22(+0.41%)
Nov 19, 2012 53.50 53.86 53.32 53.57 91,279 +0.56(+1.06%)
Nov 16, 2012 52.21 53.13 52.21 53.01 73,205 +0.69(+1.32%)
Nov 15, 2012 52.33 52.73 52.00 52.32 87,591 -0.19(-0.36%)
Nov 14, 2012 53.47 53.47 52.34 52.51 85,625 -0.77(-1.45%)
Nov 13, 2012 53.19 53.48 53.01 53.28 57,669 +0.04(+0.08%)
Nov 12, 2012 53.60 53.73 53.00 53.24 29,401 -0.09(-0.17%)
Nov 09, 2012 53.36 53.69 53.00 53.33 93,005 -0.32(-0.60%)
Nov 08, 2012 54.00 54.13 53.38 53.65 135,644 -0.36(-0.67%)
Nov 07, 2012 54.22 54.25 53.64 54.01 101,734 -0.48(-0.88%)
Nov 06, 2012 54.20 54.73 54.11 54.49 61,352 +0.47(+0.87%)
Nov 05, 2012 54.00 54.42 53.35 54.02 42,721 +0.22(+0.41%)
Nov 02, 2012 53.93 54.10 53.69 53.80 65,860 +0.16(+0.30%)
Nov 01, 2012 53.55 53.68 53.04 53.64 80,207 +0.23(+0.43%)
Oct 31, 2012 52.38 53.41 52.38 53.41 58,494 +0.63(+1.19%)
Oct 26, 2012 53.19 52.78 52.78 52.78 41,700 -0.55(-1.03%)
Oct 25, 2012 53.39 53.50 52.51 53.33 45,386 +0.24(+0.45%)
Oct 24, 2012 53.27 53.30 52.78 53.09 88,492 +0.11(+0.21%)
Oct 23, 2012 53.24 53.47 52.76 52.98 122,536 -0.39(-0.73%)
Oct 19, 2012 53.63 54.00 53.20 53.37 83,844 -0.44(-0.82%)
Oct 18, 2012 53.33 53.99 53.33 53.81 55,676 +0.52(+0.98%)
Oct 17, 2012 53.14 53.35 52.84 53.29 68,748 -0.03(-0.06%)
Oct 16, 2012 53.23 53.32 52.81 53.32 41,030 +0.32(+0.60%)
Oct 15, 2012 52.39 53.03 52.27 53.00 56,389 +0.64(+1.22%)
Oct 12, 2012 52.64 53.07 52.32 52.36 43,347 -0.16(-0.30%)
Oct 11, 2012 52.50 52.71 52.35 52.52 54,122 +0.27(+0.52%)
Oct 10, 2012 51.68 52.30 51.62 52.25 58,969 +0.63(+1.22%)
Oct 09, 2012 52.12 52.18 51.56 51.62 41,348 -0.33(-0.64%)
Oct 08, 2012 52.22 52.22 51.91 51.95 42,633 -0.29(-0.56%)
Oct 05, 2012 52.30 52.83 52.14 52.24 54,883 +0.00(+0.00%)
Oct 04, 2012 52.47 52.56 51.82 52.24 94,335 +0.05(+0.10%)
Oct 03, 2012 52.26 52.65 52.08 52.19 65,540 +0.15(+0.29%)
Oct 02, 2012 51.46 52.05 51.46 52.04 67,669 +0.63(+1.23%)
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.