Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.67 USD +0.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.16 31.58 30.82 30.91 60,000 -0.33(-1.06%)
Sep 27, 2007 31.46 31.70 31.04 31.24 43,800 -0.20(-0.64%)
Sep 26, 2007 32.00 32.06 30.99 31.44 37,300 -0.72(-2.24%)
Sep 25, 2007 32.28 32.30 31.81 32.16 46,000 -0.20(-0.62%)
Sep 24, 2007 32.64 32.90 32.19 32.36 133,800 -0.35(-1.07%)
Sep 21, 2007 32.17 32.84 32.12 32.71 250,600 +0.81(+2.54%)
Sep 20, 2007 31.47 31.93 31.19 31.90 69,500 +0.46(+1.46%)
Sep 19, 2007 30.68 31.50 30.50 31.44 120,600 +1.00(+3.29%)
Sep 18, 2007 29.59 30.70 29.50 30.44 288,100 +0.95(+3.22%)
Sep 17, 2007 29.78 29.78 29.33 29.49 195,500 -0.32(-1.07%)
Sep 14, 2007 29.07 29.90 29.07 29.81 58,500 +0.44(+1.50%)
Sep 13, 2007 29.33 29.99 29.07 29.37 50,600 +0.15(+0.51%)
Sep 12, 2007 29.29 29.76 29.00 29.22 99,000 -0.10(-0.34%)
Sep 11, 2007 29.68 29.87 29.26 29.32 64,400 -0.16(-0.54%)
Sep 10, 2007 29.36 29.86 28.82 29.48 63,300 +0.19(+0.65%)
Sep 07, 2007 29.21 29.68 29.04 29.29 98,100 -0.48(-1.61%)
Sep 06, 2007 29.64 29.85 29.24 29.77 73,000 +0.43(+1.47%)
Sep 05, 2007 29.75 29.89 29.33 29.34 61,100 -0.55(-1.84%)
Sep 04, 2007 30.07 30.13 29.71 29.89 95,200 -0.35(-1.16%)
Aug 31, 2007 30.56 30.95 29.81 30.24 102,800 +0.15(+0.50%)
Aug 30, 2007 29.90 30.42 29.76 30.09 94,500 -0.12(-0.40%)
Aug 29, 2007 30.07 30.54 29.58 30.21 151,500 +0.36(+1.21%)
Aug 28, 2007 29.76 30.21 29.55 29.85 125,700 -0.05(-0.17%)
Aug 27, 2007 30.68 30.82 29.90 29.90 78,800 -0.91(-2.95%)
Aug 24, 2007 30.67 30.99 30.53 30.81 68,500 +0.06(+0.20%)
Aug 23, 2007 31.57 31.66 30.22 30.75 105,900 -0.89(-2.81%)
Aug 22, 2007 31.02 31.98 31.02 31.64 104,900 +0.44(+1.41%)
Aug 21, 2007 31.55 31.93 31.11 31.20 53,100 -0.23(-0.73%)
Aug 20, 2007 31.66 32.03 31.21 31.43 113,000 -0.16(-0.51%)
Aug 17, 2007 30.30 32.07 29.97 31.59 269,500 +1.62(+5.41%)
Aug 16, 2007 28.98 30.75 28.43 29.97 244,300 +1.03(+3.56%)
Aug 15, 2007 29.22 29.98 28.76 28.94 192,000 -0.18(-0.62%)
Aug 14, 2007 30.44 30.44 29.05 29.12 122,200 -1.17(-3.86%)
Aug 13, 2007 30.98 30.99 30.00 30.29 162,400 -0.19(-0.62%)
Aug 10, 2007 30.80 31.10 30.03 30.48 252,000 -0.56(-1.80%)
Aug 09, 2007 31.30 31.30 29.72 31.04 140,200 -0.21(-0.67%)
Aug 08, 2007 30.70 31.92 30.35 31.25 166,300 +0.91(+3.00%)
Aug 07, 2007 29.06 31.08 29.06 30.34 259,700 -0.26(-0.85%)
Aug 06, 2007 30.00 30.65 28.21 30.60 241,300 +0.50(+1.65%)
Aug 03, 2007 30.52 32.27 30.00 30.10 145,400 -2.17(-6.72%)
Aug 02, 2007 32.95 32.95 31.90 32.27 145,900 +0.37(+1.16%)
Aug 01, 2007 31.56 32.12 30.76 31.90 143,100 +0.30(+0.95%)
Jul 31, 2007 31.25 32.13 31.15 31.60 163,100 +0.62(+2.00%)
Jul 30, 2007 30.69 31.21 30.63 30.98 105,500 +0.22(+0.72%)
Jul 27, 2007 31.73 32.35 30.75 30.76 206,800 -1.23(-3.84%)
Jul 26, 2007 32.28 32.74 31.13 31.99 271,200 -0.76(-2.32%)
Jul 25, 2007 32.68 33.20 32.25 32.75 260,300 -0.14(-0.43%)
Jul 24, 2007 33.44 34.23 32.13 32.89 263,100 -0.98(-2.89%)
Jul 23, 2007 34.54 34.98 33.70 33.87 214,800 -0.54(-1.57%)
Jul 20, 2007 34.50 34.76 34.30 34.41 215,700 -0.11(-0.32%)
Jul 19, 2007 33.94 34.65 33.87 34.52 302,900 +0.71(+2.10%)
Jul 18, 2007 32.99 33.86 32.82 33.81 183,300 +0.70(+2.11%)
Jul 17, 2007 33.00 33.59 32.81 33.11 120,500 +0.17(+0.52%)
Jul 16, 2007 32.95 33.32 32.92 32.94 42,700 -0.17(-0.51%)
Jul 13, 2007 33.15 33.33 32.94 33.11 102,000 -0.18(-0.54%)
Jul 12, 2007 33.50 33.61 33.18 33.29 168,200 -0.03(-0.09%)
Jul 11, 2007 32.99 33.32 32.97 33.32 102,600 +0.26(+0.79%)
Jul 10, 2007 32.66 33.09 32.15 33.06 252,200 +0.16(+0.49%)
Jul 09, 2007 32.99 33.19 32.69 32.90 216,600 -0.25(-0.75%)
Jul 06, 2007 32.80 33.20 32.62 33.15 68,200 +0.43(+1.31%)
Jul 05, 2007 32.30 32.78 32.18 32.72 82,800 +0.51(+1.58%)
Jul 03, 2007 31.95 32.42 31.68 32.21 95,700 +0.44(+1.38%)
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.