Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.14 USD -0.15 (-0.20%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 79.36 79.42 78.34 78.55 179,500 -0.72(-0.91%)
Mar 28, 2019 78.83 79.29 78.15 79.27 153,602 -0.36(-0.45%)
Mar 27, 2019 79.92 79.95 79.09 79.63 187,052 -0.23(-0.29%)
Mar 26, 2019 79.50 80.02 79.36 79.86 151,320 +0.68(+0.86%)
Mar 25, 2019 78.25 79.30 78.06 79.18 224,758 +0.95(+1.21%)
Mar 22, 2019 79.82 80.22 78.20 78.23 228,900 -1.52(-1.91%)
Mar 21, 2019 78.48 80.01 78.43 79.75 239,084 +1.29(+1.64%)
Mar 20, 2019 78.27 79.46 77.49 78.46 296,049 +0.27(+0.35%)
Mar 19, 2019 78.05 78.19 77.51 78.19 335,476 +0.17(+0.22%)
Mar 18, 2019 78.53 78.79 77.40 78.02 165,192 -0.61(-0.78%)
Mar 15, 2019 79.09 79.33 78.24 78.63 467,200 -0.61(-0.77%)
Mar 14, 2019 79.19 79.58 78.49 79.24 192,527 +0.29(+0.37%)
Mar 13, 2019 78.22 78.97 78.00 78.95 288,837 +0.78(+1.00%)
Mar 12, 2019 78.23 78.44 77.80 78.17 118,219 +0.12(+0.15%)
Mar 11, 2019 77.69 78.09 77.51 78.05 183,732 +0.65(+0.84%)
Mar 08, 2019 76.58 77.57 76.50 77.40 125,300 +0.68(+0.89%)
Mar 07, 2019 77.41 78.24 76.57 76.72 183,762 -0.32(-0.42%)
Mar 06, 2019 77.89 78.15 77.01 77.04 176,141 -0.70(-0.90%)
Mar 05, 2019 77.99 78.60 77.67 77.74 207,443 -0.25(-0.32%)
Mar 04, 2019 78.25 78.26 77.25 77.99 252,464 -0.09(-0.12%)
Mar 01, 2019 78.15 78.67 77.46 78.08 258,800 +0.05(+0.06%)
Feb 28, 2019 79.14 79.51 78.02 78.03 678,632 -0.98(-1.24%)
Feb 27, 2019 79.17 79.30 78.37 79.01 116,116 -0.51(-0.64%)
Feb 26, 2019 80.36 80.48 79.50 79.52 140,561 -0.57(-0.71%)
Feb 25, 2019 81.32 81.32 79.78 80.09 133,326 -1.13(-1.39%)
Feb 22, 2019 80.52 81.37 80.25 81.22 281,100 +1.26(+1.58%)
Feb 21, 2019 78.08 80.02 77.71 79.96 218,634 +1.24(+1.58%)
Feb 20, 2019 79.57 79.64 77.93 78.72 433,822 -1.66(-2.07%)
Feb 19, 2019 83.98 83.98 79.59 80.38 447,846 -4.19(-4.95%)
Feb 15, 2019 83.74 84.57 83.00 84.57 245,700 +1.34(+1.61%)
Feb 14, 2019 82.87 83.39 82.51 83.23 143,998 +0.66(+0.80%)
Feb 13, 2019 81.95 82.60 81.83 82.57 110,364 +0.49(+0.60%)
Feb 12, 2019 83.47 83.47 81.74 82.08 161,713 -1.33(-1.59%)
Feb 11, 2019 83.42 83.85 83.05 83.41 161,135 +0.00(+0.00%)
Feb 08, 2019 83.64 84.23 83.03 83.41 108,500 -0.40(-0.48%)
Feb 07, 2019 82.42 83.82 82.14 83.81 226,060 +1.24(+1.50%)
Feb 06, 2019 82.69 82.92 81.86 82.57 111,779 -0.03(-0.04%)
Feb 05, 2019 82.66 82.69 81.99 82.60 130,701 -0.04(-0.05%)
Feb 04, 2019 81.57 82.88 81.26 82.64 125,202 +0.92(+1.13%)
Feb 01, 2019 83.43 83.54 81.55 81.72 311,700 -1.54(-1.85%)
Jan 31, 2019 81.81 83.32 81.20 83.26 356,155 +1.47(+1.80%)
Jan 30, 2019 81.22 82.21 80.83 81.79 161,186 +0.56(+0.69%)
Jan 29, 2019 80.82 81.24 80.50 81.23 122,586 +0.66(+0.82%)
Jan 28, 2019 80.04 80.84 79.60 80.57 154,202 +0.36(+0.45%)
Jan 25, 2019 79.67 80.21 78.49 80.21 165,000 +0.60(+0.75%)
Jan 24, 2019 79.62 79.77 79.24 79.61 99,494 +0.15(+0.19%)
Jan 23, 2019 78.82 79.50 78.75 79.46 139,828 +0.57(+0.72%)
Jan 22, 2019 79.05 79.35 78.07 78.89 110,734 -0.10(-0.13%)
Jan 18, 2019 79.00 79.17 78.48 78.99 123,200 +0.19(+0.24%)
Jan 17, 2019 78.37 79.12 78.32 78.80 125,544 +0.20(+0.25%)
Jan 16, 2019 77.82 78.83 77.62 78.60 178,046 +0.87(+1.12%)
Jan 15, 2019 77.37 78.10 77.18 77.73 110,631 +0.61(+0.79%)
Jan 14, 2019 78.46 78.52 76.78 77.12 209,055 -1.40(-1.78%)
Jan 11, 2019 78.17 78.74 77.72 78.52 196,300 +0.51(+0.65%)
Jan 10, 2019 77.64 78.67 77.38 78.01 165,487 +0.31(+0.40%)
Jan 09, 2019 78.55 78.55 76.88 77.70 172,849 -0.54(-0.69%)
Jan 08, 2019 76.91 78.24 76.68 78.24 217,111 +1.33(+1.73%)
Jan 07, 2019 76.39 77.43 74.53 76.91 344,879 +0.66(+0.87%)
Jan 04, 2019 76.07 77.26 75.48 76.25 142,000 +0.52(+0.69%)
Jan 03, 2019 74.14 76.63 74.10 75.73 249,732 +1.68(+2.27%)
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.