Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.14 26.53 25.64 26.43 231,698 +0.33(+1.26%)
May 28, 2009 26.06 26.32 25.60 26.10 198,917 +0.19(+0.73%)
May 27, 2009 26.14 26.27 25.74 25.91 147,501 -0.48(-1.82%)
May 26, 2009 24.78 26.65 24.71 26.39 162,331 +1.17(+4.64%)
May 22, 2009 25.47 25.57 25.05 25.22 80,018 -0.01(-0.04%)
May 21, 2009 24.60 25.55 24.57 25.23 110,419 +0.40(+1.61%)
May 20, 2009 25.30 25.99 24.76 24.83 114,806 -0.20(-0.80%)
May 19, 2009 25.01 25.28 24.45 25.03 136,528 -0.15(-0.60%)
May 18, 2009 24.91 25.37 24.54 25.18 97,600 +0.55(+2.23%)
May 15, 2009 25.11 25.39 24.40 24.63 121,698 -0.56(-2.22%)
May 14, 2009 25.30 25.95 25.00 25.19 95,040 -0.08(-0.32%)
May 13, 2009 25.52 26.00 25.06 25.27 93,074 -0.77(-2.96%)
May 12, 2009 26.11 26.62 25.51 26.04 100,303 +0.07(+0.27%)
May 11, 2009 25.97 26.22 25.75 25.97 88,402 -0.16(-0.61%)
May 08, 2009 25.88 26.47 25.85 26.13 174,230 +0.78(+3.08%)
May 07, 2009 26.71 26.75 25.32 25.35 158,147 -1.05(-3.98%)
May 06, 2009 26.16 26.74 25.90 26.40 111,062 +0.48(+1.85%)
May 05, 2009 27.49 27.49 25.61 25.92 140,831 -1.68(-6.09%)
May 04, 2009 26.81 27.65 26.71 27.60 66,759 +0.84(+3.14%)
May 01, 2009 26.88 27.44 26.53 26.76 160,219 -0.06(-0.22%)
Apr 30, 2009 28.42 28.48 26.82 26.82 102,053 -1.46(-5.16%)
Apr 29, 2009 27.62 28.57 27.36 28.28 78,615 +0.91(+3.32%)
Apr 28, 2009 26.91 28.08 26.91 27.37 78,339 +0.29(+1.07%)
Apr 27, 2009 27.32 27.92 26.60 27.08 100,382 -0.95(-3.39%)
Apr 24, 2009 28.00 28.81 27.48 28.03 141,588 +0.08(+0.29%)
Apr 23, 2009 27.42 27.97 26.87 27.95 87,562 +0.63(+2.31%)
Apr 22, 2009 27.74 28.55 27.25 27.32 86,940 -1.06(-3.74%)
Apr 21, 2009 27.05 28.68 27.00 28.38 135,889 +1.29(+4.76%)
Apr 20, 2009 27.53 28.29 27.00 27.09 187,127 -1.16(-4.11%)
Apr 17, 2009 28.74 28.74 28.00 28.25 105,034 -0.56(-1.94%)
Apr 16, 2009 28.89 29.37 27.41 28.81 100,208 +0.12(+0.42%)
Apr 15, 2009 26.74 28.82 26.60 28.69 67,202 +1.76(+6.54%)
Apr 14, 2009 28.35 28.35 26.63 26.93 110,322 -2.04(-7.04%)
Apr 13, 2009 28.84 29.35 28.00 28.97 113,270 -0.37(-1.26%)
Apr 09, 2009 28.03 29.46 27.75 29.34 112,117 +1.48(+5.31%)
Apr 08, 2009 27.37 27.88 27.01 27.86 89,901 +0.85(+3.15%)
Apr 07, 2009 28.50 28.59 26.83 27.01 105,109 -1.90(-6.57%)
Apr 06, 2009 28.21 29.10 27.82 28.91 212,395 +0.42(+1.47%)
Apr 03, 2009 27.62 28.49 26.90 28.49 158,198 +0.88(+3.19%)
Apr 02, 2009 27.55 27.83 27.18 27.61 182,103 +0.52(+1.92%)
Apr 01, 2009 26.23 27.35 26.16 27.09 130,336 +0.22(+0.82%)
Mar 31, 2009 25.87 27.46 25.64 26.87 137,687 +1.24(+4.84%)
Mar 30, 2009 24.61 25.83 24.61 25.63 137,744 -1.78(-6.49%)
Mar 26, 2009 27.04 27.41 26.07 27.41 146,475 +0.52(+1.93%)
Mar 25, 2009 26.23 27.37 25.17 26.89 144,250 +0.97(+3.74%)
Mar 24, 2009 27.25 27.50 25.81 25.92 153,511 -1.68(-6.09%)
Mar 23, 2009 25.71 27.67 25.71 27.60 167,134 +2.46(+9.79%)
Mar 20, 2009 25.78 26.12 25.13 25.14 228,831 -0.35(-1.37%)
Mar 19, 2009 26.82 26.89 25.34 25.49 167,797 -0.88(-3.34%)
Mar 18, 2009 25.00 26.62 24.56 26.37 229,425 +1.12(+4.44%)
Mar 17, 2009 23.38 25.26 23.10 25.25 280,599 +1.78(+7.58%)
Mar 16, 2009 25.38 25.38 23.46 23.47 265,128 -1.59(-6.34%)
Mar 13, 2009 25.05 25.41 24.15 25.06 0 +0.22(+0.89%)
Mar 12, 2009 22.81 24.98 22.27 24.84 140,964 +1.84(+8.00%)
Mar 11, 2009 24.41 24.41 22.68 23.00 163,302 -0.88(-3.69%)
Mar 10, 2009 22.38 23.94 22.21 23.88 186,752 +2.05(+9.39%)
Mar 09, 2009 21.88 21.98 21.20 21.83 114,297 -0.01(-0.05%)
Mar 06, 2009 21.81 21.99 21.00 21.84 0 -0.22(-1.00%)
Mar 05, 2009 22.45 22.82 22.01 22.06 61,661 -0.67(-2.95%)
Mar 04, 2009 22.61 23.22 22.09 22.73 104,798 -0.55(-2.36%)
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.