Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.46 USD +0.80 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 82.57 83.14 80.02 81.73 505,700 -2.19(-2.61%)
Feb 27, 2020 87.96 88.50 83.92 83.92 320,426 -4.67(-5.27%)
Feb 26, 2020 88.79 90.61 88.47 88.59 298,953 -0.16(-0.18%)
Feb 25, 2020 91.12 91.12 88.42 88.75 247,733 -1.79(-1.98%)
Feb 24, 2020 89.99 90.90 89.99 90.54 139,955 -0.25(-0.28%)
Feb 21, 2020 90.23 91.00 90.00 90.79 234,300 +0.65(+0.72%)
Feb 20, 2020 89.17 90.28 88.51 90.14 207,524 +1.38(+1.55%)
Feb 19, 2020 89.50 89.50 87.37 88.76 283,973 -0.16(-0.18%)
Feb 18, 2020 88.79 88.94 88.26 88.92 280,787 +0.30(+0.34%)
Feb 14, 2020 88.15 88.62 88.10 88.62 143,700 +0.79(+0.90%)
Feb 13, 2020 86.40 88.16 86.40 87.83 207,782 +1.27(+1.47%)
Feb 12, 2020 87.05 87.25 85.92 86.56 171,772 -0.40(-0.46%)
Feb 11, 2020 87.51 88.01 86.28 86.96 240,020 -0.46(-0.53%)
Feb 10, 2020 87.00 87.55 86.84 87.42 166,111 +0.78(+0.90%)
Feb 07, 2020 86.11 86.97 85.85 86.64 169,500 +0.76(+0.88%)
Feb 06, 2020 85.83 86.17 85.65 85.88 159,461 +0.41(+0.48%)
Feb 05, 2020 85.53 85.80 85.28 85.47 159,971 +0.60(+0.71%)
Feb 04, 2020 84.64 85.06 84.56 84.87 169,594 +0.34(+0.40%)
Feb 03, 2020 84.60 85.16 84.39 84.53 192,271 +0.15(+0.18%)
Jan 31, 2020 85.39 85.92 84.32 84.38 362,200 -1.13(-1.32%)
Jan 30, 2020 85.17 85.76 85.17 85.51 165,401 +0.02(+0.02%)
Jan 29, 2020 85.45 85.96 85.04 85.49 118,944 +0.11(+0.13%)
Jan 28, 2020 85.62 86.01 85.29 85.38 108,467 -0.21(-0.25%)
Jan 27, 2020 85.46 86.23 85.43 85.59 108,190 -0.37(-0.43%)
Jan 24, 2020 85.96 86.34 85.59 85.96 138,700 +0.08(+0.09%)
Jan 23, 2020 85.13 86.10 84.75 85.88 363,168 +0.69(+0.81%)
Jan 22, 2020 85.14 85.58 84.85 85.19 255,385 +0.12(+0.14%)
Jan 21, 2020 83.99 85.07 83.70 85.07 364,116 +1.17(+1.39%)
Jan 17, 2020 84.35 84.73 83.64 83.90 175,000 -0.19(-0.23%)
Jan 16, 2020 83.98 84.22 83.80 84.09 326,251 +0.32(+0.38%)
Jan 15, 2020 83.39 84.17 83.39 83.77 236,438 +0.38(+0.46%)
Jan 14, 2020 83.54 83.61 82.80 83.39 152,642 -0.57(-0.68%)
Jan 13, 2020 82.60 84.02 82.55 83.96 146,665 +1.37(+1.66%)
Jan 10, 2020 81.75 82.62 81.59 82.59 287,700 +0.84(+1.03%)
Jan 09, 2020 80.98 81.81 80.98 81.75 178,057 +0.65(+0.80%)
Jan 08, 2020 80.86 81.44 80.78 81.10 174,487 +0.02(+0.02%)
Jan 07, 2020 81.90 81.90 80.46 81.08 197,447 -0.04(-0.05%)
Jan 06, 2020 80.78 81.49 80.67 81.12 252,759 +0.26(+0.32%)
Jan 03, 2020 79.59 81.23 79.38 80.86 252,700 +1.15(+1.44%)
Jan 02, 2020 81.77 81.79 79.34 79.71 221,448 -1.77(-2.17%)
Dec 31, 2019 81.06 81.60 80.83 81.48 292,500 +0.17(+0.21%)
Dec 30, 2019 81.17 81.31 80.48 81.31 181,323 -1.05(-1.27%)
Dec 27, 2019 81.74 82.40 81.61 82.36 358,700 +1.11(+1.37%)
Dec 26, 2019 81.12 81.49 81.03 81.25 155,075 +0.35(+0.43%)
Dec 24, 2019 81.24 81.39 80.68 80.90 102,500 -0.16(-0.20%)
Dec 23, 2019 81.75 81.87 80.97 81.06 231,747 -0.39(-0.48%)
Dec 20, 2019 80.86 81.86 80.57 81.45 487,900 +1.29(+1.61%)
Dec 19, 2019 79.70 80.26 79.47 80.16 214,222 +0.45(+0.56%)
Dec 18, 2019 78.91 79.77 78.64 79.71 217,773 +1.09(+1.39%)
Dec 17, 2019 79.37 79.37 78.21 78.62 397,795 -0.44(-0.56%)
Dec 16, 2019 78.91 79.13 77.80 79.06 399,096 +0.40(+0.51%)
Dec 13, 2019 79.59 80.13 78.35 78.66 387,300 -0.95(-1.19%)
Dec 12, 2019 80.86 81.23 79.23 79.61 198,759 -1.18(-1.46%)
Dec 11, 2019 81.39 81.62 80.09 80.79 215,018 -0.73(-0.90%)
Dec 10, 2019 82.40 82.40 81.13 81.52 229,441 -0.74(-0.90%)
Dec 09, 2019 81.75 82.48 81.60 82.26 202,465 +0.58(+0.71%)
Dec 06, 2019 81.92 82.40 81.59 81.68 234,300 -0.12(-0.15%)
Dec 05, 2019 81.31 81.81 81.14 81.80 234,939 +0.53(+0.65%)
Dec 04, 2019 80.77 81.49 80.64 81.27 289,195 +0.50(+0.62%)
Dec 03, 2019 80.36 80.98 80.36 80.77 125,816 +0.42(+0.52%)
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.