Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.83 USD -0.71 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.18 41.65 40.66 41.18 96,292 -0.42(-1.01%)
May 27, 2010 40.60 41.70 39.90 41.60 113,241 +2.01(+5.08%)
May 26, 2010 39.59 40.49 38.66 39.59 941 +1.02(+2.64%)
May 25, 2010 37.09 38.71 36.84 38.57 99,889 +0.54(+1.42%)
May 24, 2010 39.10 39.21 37.98 38.03 100,191 -1.21(-3.08%)
May 21, 2010 36.83 39.34 36.51 39.24 232,008 +1.97(+5.29%)
May 20, 2010 37.84 38.57 37.22 37.27 231,847 -2.98(-7.40%)
May 19, 2010 40.50 41.12 39.31 40.25 142,305 -0.56(-1.37%)
May 18, 2010 42.50 42.63 40.56 40.81 81,694 -1.05(-2.51%)
May 17, 2010 41.61 42.25 40.65 41.86 110,303 +0.16(+0.38%)
May 14, 2010 41.70 42.02 41.25 41.70 164,834 -0.18(-0.43%)
May 13, 2010 42.72 42.72 41.62 41.88 112,220 -0.85(-1.99%)
May 12, 2010 40.34 42.78 40.32 42.73 195,186 +2.40(+5.95%)
May 11, 2010 40.23 41.16 40.13 40.33 174,812 -1.64(-3.91%)
May 10, 2010 40.68 42.09 40.41 41.97 201,665 +4.36(+11.59%)
May 07, 2010 37.80 38.53 36.78 37.61 176,588 +3.43(+10.04%)
May 06, 2010 39.47 39.78 34.18 34.18 202,152 -5.65(-14.19%)
May 05, 2010 40.20 40.47 39.49 39.83 119,814 -0.91(-2.23%)
May 04, 2010 41.35 41.35 40.43 40.74 90,758 -1.07(-2.56%)
May 03, 2010 40.71 41.89 40.71 41.81 63,899 +1.19(+2.93%)
Apr 30, 2010 41.89 42.05 40.58 40.62 88,297 -1.34(-3.19%)
Apr 29, 2010 41.65 42.08 41.47 41.96 149,853 +0.61(+1.48%)
Apr 28, 2010 41.16 41.58 40.76 41.35 46,835 +0.58(+1.42%)
Apr 27, 2010 41.80 42.52 40.73 40.77 127,596 -1.14(-2.72%)
Apr 26, 2010 41.92 42.28 41.67 41.91 64,063 +0.04(+0.10%)
Apr 23, 2010 41.09 41.94 40.77 41.87 79,071 +0.76(+1.85%)
Apr 22, 2010 40.26 41.19 40.06 41.11 68,931 +0.46(+1.13%)
Apr 21, 2010 39.79 40.65 39.66 40.65 153,563 +0.86(+2.16%)
Apr 20, 2010 39.83 40.14 39.27 39.79 107,533 +0.02(+0.05%)
Apr 19, 2010 39.44 40.03 39.20 39.77 53,217 +0.04(+0.10%)
Apr 16, 2010 40.15 40.41 39.67 39.73 157,991 -0.42(-1.05%)
Apr 15, 2010 40.39 40.40 39.84 40.15 101,197 -0.17(-0.42%)
Apr 14, 2010 40.33 40.45 40.01 40.32 71,761 +0.18(+0.45%)
Apr 13, 2010 39.17 40.22 39.12 40.14 84,316 +0.83(+2.11%)
Apr 12, 2010 39.80 39.80 39.24 39.31 74,623 -0.33(-0.83%)
Apr 09, 2010 39.81 39.99 39.36 39.64 50,655 -0.06(-0.15%)
Apr 08, 2010 40.00 40.00 39.54 39.70 90,502 -0.34(-0.85%)
Apr 07, 2010 40.11 40.48 39.87 40.04 83,375 -0.23(-0.57%)
Apr 06, 2010 39.95 40.52 39.78 40.27 88,710 +0.07(+0.17%)
Apr 05, 2010 38.84 40.21 38.84 40.20 188,202 +1.34(+3.45%)
Apr 01, 2010 39.10 38.86 38.86 38.86 94,300 +0.10(+0.26%)
Mar 31, 2010 38.33 39.49 38.18 38.76 205,475 +0.39(+1.02%)
Mar 30, 2010 37.93 38.40 37.82 38.37 159,928 +0.46(+1.21%)
Mar 29, 2010 38.34 38.53 37.49 37.91 108,771 -0.64(-1.66%)
Mar 26, 2010 38.99 39.10 38.40 38.55 135,804 -0.24(-0.62%)
Mar 25, 2010 38.75 39.47 38.47 38.79 152,270 +0.33(+0.86%)
Mar 24, 2010 38.24 38.71 38.05 38.46 132,627 +0.22(+0.58%)
Mar 23, 2010 37.78 38.31 37.47 38.24 133,437 +0.45(+1.19%)
Mar 22, 2010 36.91 37.79 36.68 37.79 61,440 +0.46(+1.23%)
Mar 19, 2010 37.47 37.53 37.00 37.33 188,548 -0.20(-0.53%)
Mar 18, 2010 37.53 37.65 37.21 37.53 89,374 +0.05(+0.13%)
Mar 17, 2010 37.36 37.58 37.24 37.48 89,492 +0.22(+0.59%)
Mar 16, 2010 36.83 37.27 36.56 37.26 85,266 +0.46(+1.25%)
Mar 15, 2010 36.66 36.94 36.58 36.80 84,322 -0.29(-0.78%)
Mar 12, 2010 37.08 37.17 36.60 37.09 142,378 +0.05(+0.13%)
Mar 11, 2010 36.62 37.05 36.48 37.04 123,895 +0.29(+0.79%)
Mar 10, 2010 35.97 36.84 35.82 36.75 147,673 +0.78(+2.17%)
Mar 09, 2010 34.88 36.11 34.88 35.97 166,365 +0.92(+2.62%)
Mar 08, 2010 34.43 35.20 34.32 35.05 138,012 +0.71(+2.07%)
Mar 05, 2010 33.81 34.54 33.61 34.34 180,586 +0.61(+1.81%)
Mar 04, 2010 34.10 34.10 33.50 33.73 165,909 -0.39(-1.14%)
Mar 03, 2010 34.44 34.56 34.00 34.12 110,982 -0.36(-1.04%)
Mar 02, 2010 34.93 34.93 34.35 34.48 109,305 -0.45(-1.29%)
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.