Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.51 USD -0.92 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.56 39.49 38.48 38.56 1,928 -0.56(-1.43%)
Jun 29, 2010 38.82 39.38 38.76 39.12 700 -0.62(-1.56%)
Jun 25, 2010 39.74 40.00 38.85 39.74 521,884 +0.86(+2.21%)
Jun 24, 2010 38.88 39.41 38.20 38.88 140,765 -0.33(-0.84%)
Jun 23, 2010 39.37 39.73 38.62 39.21 129,008 -0.10(-0.25%)
Jun 22, 2010 39.31 41.04 39.29 39.31 665 -1.42(-3.49%)
Jun 21, 2010 41.95 41.95 40.57 40.73 66,623 -0.53(-1.28%)
Jun 18, 2010 41.26 41.88 40.92 41.26 132,577 -0.31(-0.75%)
Jun 17, 2010 41.57 41.61 40.77 41.57 129 +0.52(+1.27%)
Jun 16, 2010 40.52 41.33 40.28 41.05 103,325 +0.14(+0.34%)
Jun 15, 2010 40.91 41.00 40.52 40.91 1,156 +0.33(+0.81%)
Jun 14, 2010 40.64 40.91 40.11 40.58 112,041 +0.17(+0.42%)
Jun 11, 2010 39.10 40.41 39.10 40.41 76,397 +0.84(+2.12%)
Jun 10, 2010 39.57 39.61 38.28 39.57 2,168 +1.39(+3.64%)
Jun 09, 2010 38.89 39.13 38.01 38.18 98,128 -0.34(-0.88%)
Jun 08, 2010 39.07 39.22 37.49 38.52 156,912 -0.24(-0.62%)
Jun 07, 2010 38.70 39.36 38.18 38.76 152,088 +0.29(+0.75%)
Jun 04, 2010 38.47 40.54 38.39 38.47 209,566 -2.43(-5.94%)
Jun 03, 2010 40.90 41.44 40.27 40.90 129 -0.33(-0.80%)
Jun 02, 2010 41.23 41.25 39.61 41.23 84,993 +1.26(+3.15%)
Jun 01, 2010 39.97 41.31 39.92 39.97 938 -1.21(-2.94%)
May 28, 2010 41.18 41.65 40.66 41.18 96,292 -0.42(-1.01%)
May 27, 2010 40.60 41.70 39.90 41.60 113,241 +2.01(+5.08%)
May 26, 2010 39.59 40.49 38.66 39.59 941 +1.02(+2.64%)
May 25, 2010 37.09 38.71 36.84 38.57 99,889 +0.54(+1.42%)
May 24, 2010 39.10 39.21 37.98 38.03 100,191 -1.21(-3.08%)
May 21, 2010 36.83 39.34 36.51 39.24 232,008 +1.97(+5.29%)
May 20, 2010 37.84 38.57 37.22 37.27 231,847 -2.98(-7.40%)
May 19, 2010 40.50 41.12 39.31 40.25 142,305 -0.56(-1.37%)
May 18, 2010 42.50 42.63 40.56 40.81 81,694 -1.05(-2.51%)
May 17, 2010 41.61 42.25 40.65 41.86 110,303 +0.16(+0.38%)
May 14, 2010 41.70 42.02 41.25 41.70 164,834 -0.18(-0.43%)
May 13, 2010 42.72 42.72 41.62 41.88 112,220 -0.85(-1.99%)
May 12, 2010 40.34 42.78 40.32 42.73 195,186 +2.40(+5.95%)
May 11, 2010 40.23 41.16 40.13 40.33 174,812 -1.64(-3.91%)
May 10, 2010 40.68 42.09 40.41 41.97 201,665 +4.36(+11.59%)
May 07, 2010 37.80 38.53 36.78 37.61 176,588 +3.43(+10.04%)
May 06, 2010 39.47 39.78 34.18 34.18 202,152 -5.65(-14.19%)
May 05, 2010 40.20 40.47 39.49 39.83 119,814 -0.91(-2.23%)
May 04, 2010 41.35 41.35 40.43 40.74 90,758 -1.07(-2.56%)
May 03, 2010 40.71 41.89 40.71 41.81 63,899 +1.19(+2.93%)
Apr 30, 2010 41.89 42.05 40.58 40.62 88,297 -1.34(-3.19%)
Apr 29, 2010 41.65 42.08 41.47 41.96 149,853 +0.61(+1.48%)
Apr 28, 2010 41.16 41.58 40.76 41.35 46,835 +0.58(+1.42%)
Apr 27, 2010 41.80 42.52 40.73 40.77 127,596 -1.14(-2.72%)
Apr 26, 2010 41.92 42.28 41.67 41.91 64,063 +0.04(+0.10%)
Apr 23, 2010 41.09 41.94 40.77 41.87 79,071 +0.76(+1.85%)
Apr 22, 2010 40.26 41.19 40.06 41.11 68,931 +0.46(+1.13%)
Apr 21, 2010 39.79 40.65 39.66 40.65 153,563 +0.86(+2.16%)
Apr 20, 2010 39.83 40.14 39.27 39.79 107,533 +0.02(+0.05%)
Apr 19, 2010 39.44 40.03 39.20 39.77 53,217 +0.04(+0.10%)
Apr 16, 2010 40.15 40.41 39.67 39.73 157,991 -0.42(-1.05%)
Apr 15, 2010 40.39 40.40 39.84 40.15 101,197 -0.17(-0.42%)
Apr 14, 2010 40.33 40.45 40.01 40.32 71,761 +0.18(+0.45%)
Apr 13, 2010 39.17 40.22 39.12 40.14 84,316 +0.83(+2.11%)
Apr 12, 2010 39.80 39.80 39.24 39.31 74,623 -0.33(-0.83%)
Apr 09, 2010 39.81 39.99 39.36 39.64 50,655 -0.06(-0.15%)
Apr 08, 2010 40.00 40.00 39.54 39.70 90,502 -0.34(-0.85%)
Apr 07, 2010 40.11 40.48 39.87 40.04 83,375 -0.23(-0.57%)
Apr 06, 2010 39.95 40.52 39.78 40.27 88,710 +0.07(+0.17%)
Apr 05, 2010 38.84 40.21 38.84 40.20 188,202 +1.34(+3.45%)
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.