Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.28 USD -0.53 (-0.72%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 65.38 66.74 65.21 66.52 235,856 +1.08(+1.65%)
Mar 30, 2016 66.99 67.26 65.42 65.44 225,566 -1.49(-2.23%)
Mar 29, 2016 64.54 67.07 64.43 66.93 301,103 +1.45(+2.21%)
Mar 28, 2016 65.26 65.54 64.99 65.48 230,851 +0.28(+0.43%)
Mar 24, 2016 64.70 65.20 65.20 65.20 226,400 +0.25(+0.38%)
Mar 23, 2016 64.35 65.12 63.88 64.95 255,951 +0.60(+0.93%)
Mar 22, 2016 63.75 64.39 63.65 64.35 292,058 +0.31(+0.48%)
Mar 21, 2016 65.43 65.87 63.92 64.04 276,506 -1.53(-2.33%)
Mar 18, 2016 65.83 66.06 65.04 65.57 340,252 +0.03(+0.05%)
Mar 17, 2016 64.63 65.64 64.32 65.54 210,047 +1.07(+1.66%)
Mar 16, 2016 63.77 64.79 63.17 64.47 269,297 +0.53(+0.83%)
Mar 15, 2016 63.47 64.03 63.10 63.94 266,986 +0.22(+0.35%)
Mar 14, 2016 64.31 64.62 63.44 63.72 482,917 -0.63(-0.98%)
Mar 11, 2016 64.82 65.00 64.13 64.35 305,016 +1.25(+1.98%)
Mar 10, 2016 64.12 64.53 62.61 63.10 184,656 -0.85(-1.33%)
Mar 09, 2016 63.79 64.24 63.58 63.95 256,535 +0.32(+0.50%)
Mar 08, 2016 64.78 65.36 63.56 63.63 267,760 -1.20(-1.85%)
Mar 07, 2016 64.13 65.01 63.85 64.83 301,734 +0.53(+0.82%)
Mar 04, 2016 63.81 64.30 63.25 64.30 202,835 +0.47(+0.74%)
Mar 03, 2016 64.00 64.24 63.13 63.83 266,213 -0.28(-0.44%)
Mar 02, 2016 63.74 64.20 63.57 64.11 461,329 +0.19(+0.30%)
Mar 01, 2016 63.20 63.94 62.92 63.92 466,267 +1.01(+1.61%)
Feb 29, 2016 62.98 63.56 62.62 62.91 475,459 -0.07(-0.11%)
Feb 26, 2016 62.65 63.69 62.23 62.98 428,874 +0.35(+0.56%)
Feb 25, 2016 60.96 62.74 60.76 62.63 199,049 +2.00(+3.30%)
Feb 24, 2016 60.30 60.74 60.01 60.63 212,844 +0.22(+0.36%)
Feb 23, 2016 60.38 61.49 60.25 60.41 224,661 -0.11(-0.18%)
Feb 22, 2016 60.11 61.03 60.11 60.52 404,260 +0.76(+1.27%)
Feb 19, 2016 58.65 60.17 58.22 59.76 264,406 +1.03(+1.75%)
Feb 18, 2016 60.54 60.87 58.47 58.73 433,145 +1.18(+2.05%)
Feb 17, 2016 58.08 58.63 57.32 57.55 274,120 -0.26(-0.45%)
Feb 16, 2016 56.90 57.82 56.55 57.81 270,085 +1.26(+2.23%)
Feb 12, 2016 57.05 56.55 56.55 56.55 219,900 -0.07(-0.12%)
Feb 11, 2016 55.11 57.01 54.51 56.62 358,577 +0.75(+1.34%)
Feb 10, 2016 55.99 56.88 55.76 55.87 315,183 +0.14(+0.25%)
Feb 09, 2016 59.60 59.60 55.69 55.73 594,089 -4.42(-7.35%)
Feb 08, 2016 61.77 61.77 59.32 60.15 420,829 -1.81(-2.92%)
Feb 05, 2016 62.23 62.78 61.84 61.96 505,131 -0.67(-1.07%)
Feb 04, 2016 61.95 62.78 61.14 62.63 216,261 +0.50(+0.80%)
Feb 03, 2016 61.56 62.46 61.21 62.13 222,204 +0.96(+1.57%)
Feb 02, 2016 60.66 61.17 60.03 61.17 203,851 +0.21(+0.34%)
Feb 01, 2016 60.29 61.34 60.01 60.96 193,625 +0.28(+0.46%)
Jan 29, 2016 60.29 61.07 59.96 60.68 288,877 +1.04(+1.74%)
Jan 28, 2016 59.76 60.75 59.59 59.64 190,731 +0.03(+0.05%)
Jan 27, 2016 61.53 61.53 59.23 59.61 271,448 -1.98(-3.21%)
Jan 26, 2016 60.45 61.60 60.44 61.59 232,143 +1.38(+2.29%)
Jan 25, 2016 60.46 61.73 60.07 60.21 143,811 -0.46(-0.76%)
Jan 22, 2016 59.40 61.13 59.15 60.67 249,341 +1.67(+2.83%)
Jan 21, 2016 59.13 59.79 58.70 59.00 323,613 +0.22(+0.37%)
Jan 20, 2016 59.87 59.87 57.82 58.78 485,622 -1.61(-2.67%)
Jan 19, 2016 59.65 60.83 59.20 60.39 368,869 +1.21(+2.04%)
Jan 15, 2016 58.01 59.18 59.18 59.18 327,400 +0.03(+0.05%)
Jan 14, 2016 59.54 59.79 58.91 59.15 250,691 -0.33(-0.55%)
Jan 13, 2016 60.73 61.11 59.18 59.48 195,147 -1.25(-2.06%)
Jan 12, 2016 61.70 61.90 60.44 60.73 292,944 -0.45(-0.74%)
Jan 11, 2016 60.47 62.01 60.00 61.18 318,538 +0.94(+1.56%)
Jan 08, 2016 61.07 61.26 59.93 60.24 252,802 -0.64(-1.05%)
Jan 07, 2016 62.09 62.28 60.76 60.88 227,333 -1.94(-3.09%)
Jan 06, 2016 62.39 63.27 62.39 62.82 245,666 -0.16(-0.25%)
Jan 05, 2016 61.17 63.17 61.17 62.98 252,720 +1.89(+3.09%)
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.