Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.00 26.03 25.25 25.40 330,400 -0.52(-2.01%)
Mar 30, 2006 25.98 26.02 25.81 25.92 59,100 -0.03(-0.12%)
Mar 29, 2006 26.14 26.17 25.74 25.95 115,500 -0.17(-0.65%)
Mar 28, 2006 25.90 26.12 25.90 26.12 123,000 +0.09(+0.35%)
Mar 27, 2006 26.10 26.16 25.95 26.03 72,800 +0.01(+0.04%)
Mar 24, 2006 26.11 26.17 25.92 26.02 154,300 -0.02(-0.08%)
Mar 23, 2006 26.03 26.29 25.85 26.04 36,300 +0.06(+0.23%)
Mar 22, 2006 25.80 26.11 25.79 25.98 77,900 +0.16(+0.62%)
Mar 21, 2006 26.45 26.66 25.81 25.82 66,900 -0.73(-2.75%)
Mar 20, 2006 26.65 26.75 26.25 26.55 49,400 -0.07(-0.26%)
Mar 17, 2006 26.95 27.01 26.51 26.62 225,200 -0.19(-0.71%)
Mar 16, 2006 26.54 26.89 26.54 26.81 27,700 +0.15(+0.56%)
Mar 15, 2006 26.67 26.75 26.42 26.66 60,000 -0.06(-0.22%)
Mar 14, 2006 26.24 26.85 26.09 26.72 75,000 +0.29(+1.10%)
Mar 13, 2006 26.46 26.75 26.31 26.43 50,700 +0.10(+0.38%)
Mar 10, 2006 26.09 26.33 26.00 26.33 20,600 +0.23(+0.88%)
Mar 09, 2006 26.00 26.26 25.95 26.10 33,200 +0.17(+0.66%)
Mar 08, 2006 25.95 26.11 25.74 25.93 33,400 -0.06(-0.23%)
Mar 07, 2006 26.15 26.18 25.95 25.99 36,300 -0.27(-1.03%)
Mar 06, 2006 26.15 26.48 26.01 26.26 49,600 +0.05(+0.19%)
Mar 03, 2006 26.02 26.40 25.90 26.21 53,900 +0.13(+0.50%)
Mar 02, 2006 26.33 26.55 26.00 26.08 86,400 -0.38(-1.44%)
Mar 01, 2006 26.59 26.62 26.06 26.46 48,900 -0.16(-0.60%)
Feb 28, 2006 26.81 26.71 26.41 26.62 43,900 -0.19(-0.71%)
Feb 27, 2006 26.82 26.89 26.40 26.81 36,700 +0.11(+0.41%)
Feb 24, 2006 26.70 26.73 26.48 26.70 26,300 -0.10(-0.37%)
Feb 23, 2006 26.90 26.96 26.60 26.80 24,300 -0.16(-0.59%)
Feb 22, 2006 26.64 27.00 26.64 26.96 23,700 +0.27(+1.01%)
Feb 21, 2006 26.81 27.00 26.46 26.69 46,000 -0.22(-0.82%)
Feb 17, 2006 27.20 27.20 26.70 26.91 55,500 -0.13(-0.48%)
Feb 16, 2006 26.90 27.05 26.73 27.04 41,100 +0.20(+0.75%)
Feb 15, 2006 26.40 26.85 26.29 26.84 28,500 +0.39(+1.47%)
Feb 14, 2006 26.27 26.58 25.97 26.45 30,800 +0.27(+1.03%)
Feb 13, 2006 26.10 26.20 25.90 26.18 35,100 +0.13(+0.50%)
Feb 10, 2006 26.12 26.24 25.85 26.05 32,000 +0.03(+0.12%)
Feb 09, 2006 26.14 26.39 25.97 26.02 40,700 -0.07(-0.27%)
Feb 08, 2006 26.17 26.28 25.93 26.09 41,500 -0.03(-0.11%)
Feb 07, 2006 26.74 26.87 26.12 26.12 51,200 -0.62(-2.32%)
Feb 06, 2006 26.35 26.74 26.27 26.74 38,800 +0.29(+1.10%)
Feb 03, 2006 26.70 26.80 26.40 26.45 47,500 -0.40(-1.49%)
Feb 02, 2006 27.47 27.47 26.75 26.85 60,700 -0.52(-1.90%)
Feb 01, 2006 27.35 27.48 27.16 27.37 53,000 -0.03(-0.11%)
Jan 31, 2006 27.00 27.50 26.92 27.40 71,800 +0.30(+1.11%)
Jan 30, 2006 27.40 27.44 27.04 27.10 34,900 -0.42(-1.53%)
Jan 27, 2006 27.08 27.54 27.00 27.52 81,200 +0.44(+1.62%)
Jan 26, 2006 26.82 27.08 26.82 27.08 57,500 +0.16(+0.59%)
Jan 25, 2006 26.97 27.00 26.69 26.92 38,600 -0.05(-0.19%)
Jan 24, 2006 26.74 27.00 26.74 26.97 58,600 +0.26(+0.97%)
Jan 23, 2006 26.52 26.89 26.52 26.71 51,300 +0.31(+1.17%)
Jan 20, 2006 26.98 26.98 26.22 26.40 75,200 -0.51(-1.90%)
Jan 19, 2006 26.60 26.99 26.50 26.91 68,700 +0.34(+1.28%)
Jan 18, 2006 26.27 26.57 26.22 26.57 61,000 +0.25(+0.95%)
Jan 17, 2006 26.58 26.58 26.23 26.32 35,800 -0.26(-0.98%)
Jan 13, 2006 26.80 26.80 26.20 26.58 52,300 -0.11(-0.41%)
Jan 12, 2006 26.70 26.80 26.49 26.69 44,700 -0.04(-0.15%)
Jan 11, 2006 26.75 26.83 26.36 26.73 100,200 -0.04(-0.15%)
Jan 10, 2006 26.55 26.85 26.41 26.77 121,000 +0.29(+1.10%)
Jan 09, 2006 26.21 26.55 26.21 26.48 115,000 +0.22(+0.84%)
Jan 06, 2006 26.10 26.26 25.99 26.26 176,500 +0.20(+0.77%)
Jan 05, 2006 25.92 26.18 25.92 26.06 222,000 +0.09(+0.35%)
Jan 04, 2006 25.98 26.07 25.89 25.97 182,700 +0.01(+0.04%)
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.