Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.20 USD -0.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.63 52.55 47.75 49.52 730,652 -2.76(-5.28%)
Mar 30, 2020 53.96 53.96 49.07 52.28 666,556 -2.13(-3.91%)
Mar 27, 2020 51.31 55.96 50.52 54.41 625,100 +0.74(+1.38%)
Mar 26, 2020 49.18 53.68 48.69 53.67 712,387 +4.90(+10.05%)
Mar 25, 2020 42.98 50.15 42.98 48.77 735,153 +5.97(+13.95%)
Mar 24, 2020 38.83 43.15 38.34 42.80 598,046 +5.97(+16.21%)
Mar 23, 2020 38.25 38.43 35.16 36.83 555,703 -0.99(-2.62%)
Mar 20, 2020 39.16 44.14 37.05 37.82 876,500 -0.32(-0.84%)
Mar 19, 2020 33.48 38.86 31.37 38.14 769,017 +4.58(+13.65%)
Mar 18, 2020 37.63 38.22 33.03 33.56 793,496 -5.69(-14.50%)
Mar 17, 2020 39.78 42.25 36.04 39.25 944,302 +0.20(+0.51%)
Mar 16, 2020 52.90 53.97 38.49 39.05 665,833 -19.35(-33.13%)
Mar 13, 2020 58.74 59.71 53.90 58.40 978,600 +2.98(+5.38%)
Mar 12, 2020 68.00 68.00 55.33 55.42 984,599 -15.44(-21.79%)
Mar 11, 2020 76.42 76.43 70.48 70.86 677,750 -6.93(-8.91%)
Mar 10, 2020 79.60 80.97 74.64 77.79 648,897 -0.52(-0.66%)
Mar 09, 2020 81.91 81.99 77.71 78.31 502,190 -6.83(-8.02%)
Mar 06, 2020 85.70 86.04 82.64 85.14 397,600 -2.29(-2.62%)
Mar 05, 2020 86.15 87.54 85.34 87.43 316,857 -0.05(-0.06%)
Mar 04, 2020 85.35 88.05 85.01 87.48 390,153 +3.04(+3.60%)
Mar 03, 2020 82.70 84.90 81.96 84.44 377,629 +2.00(+2.43%)
Mar 02, 2020 81.83 82.54 80.03 82.44 426,167 +0.71(+0.87%)
Feb 28, 2020 82.57 83.14 80.02 81.73 505,700 -2.19(-2.61%)
Feb 27, 2020 87.96 88.50 83.92 83.92 320,426 -4.67(-5.27%)
Feb 26, 2020 88.79 90.61 88.47 88.59 298,953 -0.16(-0.18%)
Feb 25, 2020 91.12 91.12 88.42 88.75 247,733 -1.79(-1.98%)
Feb 24, 2020 89.99 90.90 89.99 90.54 139,955 -0.25(-0.28%)
Feb 21, 2020 90.23 91.00 90.00 90.79 234,300 +0.65(+0.72%)
Feb 20, 2020 89.17 90.28 88.51 90.14 207,524 +1.38(+1.55%)
Feb 19, 2020 89.50 89.50 87.37 88.76 283,973 -0.16(-0.18%)
Feb 18, 2020 88.79 88.94 88.26 88.92 280,787 +0.30(+0.34%)
Feb 14, 2020 88.15 88.62 88.10 88.62 143,700 +0.79(+0.90%)
Feb 13, 2020 86.40 88.16 86.40 87.83 207,782 +1.27(+1.47%)
Feb 12, 2020 87.05 87.25 85.92 86.56 171,772 -0.40(-0.46%)
Feb 11, 2020 87.51 88.01 86.28 86.96 240,020 -0.46(-0.53%)
Feb 10, 2020 87.00 87.55 86.84 87.42 166,111 +0.78(+0.90%)
Feb 07, 2020 86.11 86.97 85.85 86.64 169,500 +0.76(+0.88%)
Feb 06, 2020 85.83 86.17 85.65 85.88 159,461 +0.41(+0.48%)
Feb 05, 2020 85.53 85.80 85.28 85.47 159,971 +0.60(+0.71%)
Feb 04, 2020 84.64 85.06 84.56 84.87 169,594 +0.34(+0.40%)
Feb 03, 2020 84.60 85.16 84.39 84.53 192,271 +0.15(+0.18%)
Jan 31, 2020 85.39 85.92 84.32 84.38 362,200 -1.13(-1.32%)
Jan 30, 2020 85.17 85.76 85.17 85.51 165,401 +0.02(+0.02%)
Jan 29, 2020 85.45 85.96 85.04 85.49 118,944 +0.11(+0.13%)
Jan 28, 2020 85.62 86.01 85.29 85.38 108,467 -0.21(-0.25%)
Jan 27, 2020 85.46 86.23 85.43 85.59 108,190 -0.37(-0.43%)
Jan 24, 2020 85.96 86.34 85.59 85.96 138,700 +0.08(+0.09%)
Jan 23, 2020 85.13 86.10 84.75 85.88 363,168 +0.69(+0.81%)
Jan 22, 2020 85.14 85.58 84.85 85.19 255,385 +0.12(+0.14%)
Jan 21, 2020 83.99 85.07 83.70 85.07 364,116 +1.17(+1.39%)
Jan 17, 2020 84.35 84.73 83.64 83.90 175,000 -0.19(-0.23%)
Jan 16, 2020 83.98 84.22 83.80 84.09 326,251 +0.32(+0.38%)
Jan 15, 2020 83.39 84.17 83.39 83.77 236,438 +0.38(+0.46%)
Jan 14, 2020 83.54 83.61 82.80 83.39 152,642 -0.57(-0.68%)
Jan 13, 2020 82.60 84.02 82.55 83.96 146,665 +1.37(+1.66%)
Jan 10, 2020 81.75 82.62 81.59 82.59 287,700 +0.84(+1.03%)
Jan 09, 2020 80.98 81.81 80.98 81.75 178,057 +0.65(+0.80%)
Jan 08, 2020 80.86 81.44 80.78 81.10 174,487 +0.02(+0.02%)
Jan 07, 2020 81.90 81.90 80.46 81.08 197,447 -0.04(-0.05%)
Jan 06, 2020 80.78 81.49 80.67 81.12 252,759 +0.26(+0.32%)
Jan 03, 2020 79.59 81.23 79.38 80.86 252,700 +1.15(+1.44%)
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.