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 (%)
Jan 29, 2010 33.69 34.27 33.38 34.02 155,221 +0.62(+1.86%)
Jan 28, 2010 33.96 34.00 33.28 33.40 88,200 -0.58(-1.71%)
Jan 27, 2010 33.85 34.12 33.51 33.98 80,148 -0.08(-0.23%)
Jan 26, 2010 34.11 34.41 33.72 34.06 88,677 -0.07(-0.21%)
Jan 25, 2010 34.17 34.32 33.66 34.13 109,040 +0.02(+0.06%)
Jan 22, 2010 34.24 34.47 33.95 34.11 159,701 -0.03(-0.09%)
Jan 21, 2010 34.42 34.61 34.12 34.14 155,494 -0.24(-0.70%)
Jan 20, 2010 34.66 34.77 34.10 34.38 133,944 -0.63(-1.80%)
Jan 19, 2010 34.57 35.01 34.44 35.01 152,426 +0.60(+1.74%)
Jan 15, 2010 34.78 34.41 34.41 34.41 151,600 -0.30(-0.86%)
Jan 14, 2010 34.90 34.92 34.46 34.71 71,786 -0.29(-0.83%)
Jan 13, 2010 34.68 35.15 34.59 35.00 100,392 +0.36(+1.04%)
Jan 12, 2010 34.64 34.95 34.41 34.64 71,672 -0.18(-0.52%)
Jan 11, 2010 34.87 35.06 34.62 34.82 69,143 +0.06(+0.17%)
Jan 08, 2010 34.57 34.79 34.10 34.76 85,771 +0.12(+0.35%)
Jan 07, 2010 34.73 34.91 33.81 34.64 114,647 -0.18(-0.52%)
Jan 06, 2010 35.78 35.95 34.57 34.82 189,391 -1.01(-2.82%)
Jan 05, 2010 36.05 36.10 35.35 35.83 121,749 -0.31(-0.86%)
Jan 04, 2010 37.06 37.12 35.97 36.14 175,059 -0.85(-2.30%)
Dec 31, 2009 37.57 36.99 36.99 36.99 142,100 -0.65(-1.73%)
Dec 30, 2009 36.49 37.68 36.35 37.64 164,222 +1.02(+2.79%)
Dec 29, 2009 37.00 37.00 36.56 36.62 76,859 -0.81(-2.16%)
Dec 28, 2009 37.14 37.70 37.14 37.43 121,664 +0.31(+0.84%)
Dec 24, 2009 37.11 37.23 36.95 37.12 72,565 +0.27(+0.73%)
Dec 23, 2009 36.60 37.00 36.40 36.85 88,750 +0.49(+1.35%)
Dec 22, 2009 36.26 36.44 35.90 36.36 148,080 +0.10(+0.28%)
Dec 21, 2009 36.31 36.49 35.75 36.26 141,917 +0.06(+0.17%)
Dec 18, 2009 35.91 36.31 35.15 36.20 571,229 +0.62(+1.74%)
Dec 17, 2009 35.98 36.09 35.05 35.58 125,483 -0.02(-0.06%)
Dec 16, 2009 35.88 36.21 35.54 35.60 248,310 -0.08(-0.22%)
Dec 15, 2009 35.77 35.84 35.60 35.68 163,314 -0.25(-0.70%)
Dec 14, 2009 35.11 35.95 35.11 35.93 109,667 +0.86(+2.45%)
Dec 11, 2009 35.28 35.37 35.02 35.07 130,332 -0.12(-0.34%)
Dec 10, 2009 35.30 35.42 34.80 35.19 89,697 -0.06(-0.17%)
Dec 09, 2009 35.06 35.44 34.86 35.25 79,597 +0.11(+0.31%)
Dec 08, 2009 35.50 35.69 35.03 35.14 93,524 -0.54(-1.51%)
Dec 07, 2009 35.47 35.79 35.00 35.68 230,234 +1.05(+3.03%)
Dec 04, 2009 34.47 34.89 34.10 34.63 148,105 +0.92(+2.73%)
Dec 03, 2009 34.18 34.57 33.64 33.71 105,500 -0.24(-0.71%)
Dec 02, 2009 33.43 34.05 33.35 33.95 118,173 +0.53(+1.59%)
Dec 01, 2009 33.40 33.45 32.91 33.42 137,814 +0.43(+1.30%)
Nov 30, 2009 32.39 33.13 32.04 32.99 158,394 +0.64(+1.98%)
Nov 27, 2009 32.52 32.99 32.30 32.35 50,941 -0.91(-2.74%)
Nov 25, 2009 33.44 33.45 33.10 33.26 57,591 -0.04(-0.12%)
Nov 24, 2009 33.07 33.41 32.88 33.30 71,713 +0.17(+0.51%)
Nov 23, 2009 32.76 33.42 32.76 33.13 164,404 +0.57(+1.75%)
Nov 20, 2009 31.96 32.64 31.90 32.56 71,117 +0.46(+1.43%)
Nov 19, 2009 32.79 33.00 31.83 32.10 119,508 -0.98(-2.96%)
Nov 18, 2009 32.73 33.12 32.41 33.08 65,862 +0.43(+1.32%)
Nov 17, 2009 32.78 33.16 32.44 32.65 102,067 -0.36(-1.09%)
Nov 16, 2009 32.12 33.04 32.12 33.01 125,381 +1.26(+3.97%)
Nov 13, 2009 31.68 32.00 31.25 31.75 89,596 +0.15(+0.47%)
Nov 12, 2009 32.33 32.50 31.48 31.60 75,775 -0.80(-2.47%)
Nov 11, 2009 32.39 32.56 31.58 32.40 116,780 +0.48(+1.50%)
Nov 10, 2009 32.24 32.50 31.56 31.92 110,300 -0.37(-1.15%)
Nov 09, 2009 31.35 32.32 31.31 32.29 106,834 +1.17(+3.76%)
Nov 06, 2009 30.66 31.34 30.66 31.12 75,378 +0.14(+0.45%)
Nov 05, 2009 30.37 31.04 30.05 30.98 80,455 +0.99(+3.30%)
Nov 04, 2009 31.13 31.35 29.99 29.99 97,641 -1.03(-3.32%)
Nov 03, 2009 30.35 31.02 30.17 31.02 100,882 +0.50(+1.64%)
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.