Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.48 USD +0.82 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 74.65 76.03 73.64 75.76 353,743 +1.42(+1.91%)
Oct 28, 2016 74.56 75.14 73.49 74.34 287,442 -0.04(-0.05%)
Oct 27, 2016 76.90 76.58 74.16 74.38 224,029 -2.52(-3.28%)
Oct 26, 2016 78.15 78.15 76.43 76.90 138,700 -1.46(-1.86%)
Oct 25, 2016 78.44 78.47 77.82 78.36 170,135 -0.08(-0.10%)
Oct 24, 2016 78.31 79.09 77.77 78.44 155,605 +0.49(+0.63%)
Oct 21, 2016 77.22 78.50 77.22 77.95 142,460 +0.22(+0.28%)
Oct 20, 2016 77.78 78.31 77.37 77.73 125,119 -0.19(-0.24%)
Oct 19, 2016 78.02 78.82 77.80 77.92 251,116 -0.32(-0.41%)
Oct 18, 2016 77.80 78.80 77.42 78.24 262,726 +0.90(+1.16%)
Oct 17, 2016 77.06 77.92 76.83 77.34 96,787 +0.50(+0.65%)
Oct 14, 2016 77.59 78.46 76.79 76.84 145,574 -0.61(-0.79%)
Oct 13, 2016 76.40 78.12 76.19 77.45 268,850 +1.17(+1.53%)
Oct 12, 2016 75.09 76.33 74.84 76.28 233,821 +1.44(+1.92%)
Oct 11, 2016 75.43 75.90 74.47 74.84 134,653 -0.57(-0.76%)
Oct 10, 2016 75.14 75.93 75.09 75.41 176,025 +0.41(+0.55%)
Oct 07, 2016 75.00 75.87 74.39 75.00 218,114 +0.38(+0.51%)
Oct 06, 2016 74.46 75.03 73.45 74.62 460,744 -0.21(-0.28%)
Oct 05, 2016 77.02 77.02 74.74 74.83 244,807 -1.76(-2.30%)
Oct 04, 2016 77.50 77.52 76.01 76.59 189,329 -0.94(-1.21%)
Oct 03, 2016 78.29 79.06 77.13 77.53 176,506 -0.95(-1.21%)
Sep 30, 2016 79.60 80.19 78.45 78.48 185,624 -0.96(-1.21%)
Sep 29, 2016 80.19 80.23 78.91 79.44 225,651 -0.96(-1.19%)
Sep 28, 2016 78.63 80.40 78.63 80.40 255,912 +0.86(+1.08%)
Sep 27, 2016 80.80 80.80 79.28 79.54 204,598 -0.95(-1.18%)
Sep 26, 2016 80.75 81.11 80.40 80.49 208,983 -0.30(-0.37%)
Sep 23, 2016 80.27 80.94 79.60 80.79 378,503 +0.04(+0.05%)
Sep 22, 2016 80.42 81.29 80.37 80.75 224,775 +0.96(+1.20%)
Sep 21, 2016 78.52 79.84 77.82 79.79 298,316 +1.63(+2.09%)
Sep 20, 2016 79.29 79.29 78.16 78.16 388,943 -0.49(-0.62%)
Sep 19, 2016 78.35 78.79 78.22 78.65 262,383 +0.65(+0.83%)
Sep 16, 2016 77.92 78.04 77.32 78.00 888,136 +0.09(+0.12%)
Sep 15, 2016 77.60 78.44 77.25 77.91 198,756 +0.24(+0.31%)
Sep 14, 2016 78.37 78.93 77.30 77.67 240,145 +0.86(+1.12%)
Sep 13, 2016 78.12 78.73 76.47 76.81 276,472 -1.69(-2.15%)
Sep 12, 2016 77.16 79.22 77.16 78.50 374,407 +1.09(+1.41%)
Sep 09, 2016 80.26 80.38 77.25 77.41 430,334 -3.92(-4.82%)
Sep 08, 2016 81.98 82.11 81.21 81.33 329,343 -0.99(-1.20%)
Sep 07, 2016 82.35 82.53 81.68 82.32 340,789 -0.07(-0.08%)
Sep 06, 2016 80.75 82.39 80.52 82.39 440,402 +1.72(+2.13%)
Sep 02, 2016 79.97 80.67 80.67 80.67 340,600 +0.88(+1.10%)
Sep 01, 2016 80.51 80.58 79.43 79.79 278,129 -0.49(-0.61%)
Aug 31, 2016 80.51 81.02 80.02 80.28 450,850 -0.44(-0.55%)
Aug 30, 2016 80.75 80.86 79.90 80.72 203,854 +0.04(+0.05%)
Aug 29, 2016 80.44 81.42 80.09 80.68 157,839 +0.64(+0.80%)
Aug 26, 2016 81.85 82.32 79.48 80.04 344,446 -1.74(-2.13%)
Aug 25, 2016 80.94 82.06 80.84 81.78 251,342 +0.77(+0.95%)
Aug 24, 2016 81.19 81.19 80.37 81.01 187,095 -0.14(-0.17%)
Aug 23, 2016 80.86 81.36 80.21 81.15 171,474 +0.64(+0.79%)
Aug 22, 2016 79.81 80.51 79.59 80.51 293,924 +0.86(+1.08%)
Aug 19, 2016 79.75 79.75 79.04 79.65 252,299 -0.10(-0.13%)
Aug 18, 2016 79.74 79.79 79.16 79.75 212,512 +0.17(+0.21%)
Aug 17, 2016 79.00 79.59 78.31 79.58 171,816 +0.92(+1.17%)
Aug 16, 2016 79.17 79.24 78.47 78.66 178,302 -0.81(-1.02%)
Aug 15, 2016 79.63 80.14 79.38 79.47 168,887 -0.10(-0.13%)
Aug 12, 2016 78.94 80.44 78.93 79.57 217,348 +0.94(+1.20%)
Aug 11, 2016 79.62 79.86 78.23 78.63 201,904 -0.95(-1.19%)
Aug 10, 2016 79.33 80.00 79.26 79.58 207,210 +0.52(+0.66%)
Aug 09, 2016 78.57 79.15 77.61 79.06 122,649 +0.58(+0.74%)
Aug 08, 2016 78.80 78.80 78.04 78.48 151,398 -0.10(-0.13%)
Aug 05, 2016 78.27 78.99 77.85 78.58 159,816 +0.57(+0.73%)
Aug 04, 2016 77.71 78.63 77.32 78.01 234,490 +0.72(+0.93%)
Aug 03, 2016 78.11 78.11 77.13 77.29 291,217 -0.67(-0.86%)
Aug 02, 2016 78.46 78.68 77.77 77.96 198,110 -0.70(-0.89%)
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.