Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.20 USD UNCHANGED
Streaming Delayed Price Updated: 9:06 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.20 29.45 28.61 29.29 197,700 +0.15(+0.51%)
Oct 30, 2007 28.99 29.46 28.92 29.14 60,000 -0.04(-0.14%)
Oct 29, 2007 29.38 29.70 29.07 29.18 58,100 -0.09(-0.31%)
Oct 26, 2007 29.95 29.95 29.23 29.27 56,900 -0.34(-1.15%)
Oct 25, 2007 29.45 29.74 28.88 29.61 131,400 +0.32(+1.09%)
Oct 24, 2007 29.74 29.76 28.60 29.29 145,200 -0.45(-1.51%)
Oct 23, 2007 30.43 30.62 29.38 29.74 440,400 -1.69(-5.38%)
Oct 22, 2007 30.20 31.50 30.19 31.43 61,200 +0.80(+2.61%)
Oct 19, 2007 31.96 32.00 30.54 30.63 94,500 -1.50(-4.67%)
Oct 18, 2007 31.84 32.16 31.30 32.13 37,400 +0.16(+0.50%)
Oct 17, 2007 31.90 32.00 31.03 31.97 65,300 +0.43(+1.36%)
Oct 16, 2007 31.99 31.99 31.48 31.54 28,800 -0.58(-1.81%)
Oct 15, 2007 32.28 32.29 31.00 32.12 72,800 -0.20(-0.62%)
Oct 12, 2007 31.40 32.74 31.40 32.32 61,100 +0.92(+2.93%)
Oct 11, 2007 32.28 32.61 31.23 31.40 57,900 -0.78(-2.42%)
Oct 10, 2007 32.90 32.90 32.00 32.18 41,100 -0.72(-2.19%)
Oct 09, 2007 32.80 32.90 32.00 32.90 52,900 +0.12(+0.37%)
Oct 08, 2007 33.05 33.05 32.50 32.78 34,200 -0.39(-1.18%)
Oct 05, 2007 32.24 33.17 31.69 33.17 103,700 +1.25(+3.92%)
Oct 04, 2007 31.56 32.06 31.42 31.92 51,000 +0.55(+1.75%)
Oct 03, 2007 32.17 32.31 31.24 31.37 74,100 -0.96(-2.97%)
Oct 02, 2007 31.80 32.33 31.39 32.33 36,400 +0.63(+1.99%)
Oct 01, 2007 30.78 32.03 30.77 31.70 59,800 +0.79(+2.56%)
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%)
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.