Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.67 USD +0.40 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 56.67 57.48 56.55 56.89 45,892 -0.50(-0.87%)
Sep 27, 2013 57.28 57.61 56.91 57.39 29,297 -0.29(-0.50%)
Sep 26, 2013 57.43 57.73 57.03 57.68 62,600 -0.41(-0.71%)
Sep 25, 2013 57.98 58.51 57.69 58.09 46,600 -0.04(-0.07%)
Sep 24, 2013 58.16 58.89 57.92 58.13 70,306 -0.03(-0.05%)
Sep 23, 2013 57.58 58.52 57.13 58.16 69,326 +0.51(+0.88%)
Sep 20, 2013 58.84 58.84 57.49 57.65 106,628 -0.82(-1.40%)
Sep 19, 2013 59.11 59.72 58.17 58.47 55,193 -0.47(-0.80%)
Sep 18, 2013 56.84 58.99 56.18 58.94 84,053 +2.14(+3.77%)
Sep 17, 2013 56.35 56.92 56.15 56.80 91,160 +0.31(+0.55%)
Sep 16, 2013 57.27 57.30 56.19 56.49 45,874 +0.30(+0.53%)
Sep 13, 2013 55.76 56.62 55.60 56.19 93,824 +0.65(+1.17%)
Sep 12, 2013 55.30 55.82 55.13 55.54 68,427 +0.28(+0.51%)
Sep 11, 2013 54.67 55.30 54.52 55.26 83,680 +0.62(+1.13%)
Sep 10, 2013 55.07 55.23 54.45 54.64 84,009 +0.04(+0.07%)
Sep 09, 2013 54.45 54.90 54.05 54.60 86,926 +0.41(+0.76%)
Sep 06, 2013 53.67 54.73 53.40 54.19 103,366 +0.91(+1.71%)
Sep 05, 2013 53.81 53.87 53.01 53.28 87,638 -0.47(-0.87%)
Sep 04, 2013 53.88 54.17 53.58 53.75 100,786 -0.10(-0.19%)
Sep 03, 2013 55.02 55.79 53.10 53.85 116,705 -1.05(-1.91%)
Aug 30, 2013 56.23 56.35 54.60 54.90 168,899 -1.50(-2.66%)
Aug 29, 2013 56.71 56.99 56.30 56.40 85,142 -0.48(-0.84%)
Aug 28, 2013 57.50 57.63 56.58 56.88 49,690 -0.60(-1.04%)
Aug 27, 2013 57.20 57.96 57.13 57.48 63,765 -0.14(-0.24%)
Aug 26, 2013 57.98 58.18 57.37 57.62 45,109 -0.35(-0.60%)
Aug 23, 2013 57.75 58.16 57.40 57.97 41,016 +0.21(+0.36%)
Aug 22, 2013 57.39 58.00 56.83 57.76 42,071 +0.40(+0.70%)
Aug 21, 2013 57.16 58.53 56.66 57.36 51,371 +0.07(+0.12%)
Aug 20, 2013 55.99 57.38 55.58 57.29 83,516 +1.51(+2.71%)
Aug 19, 2013 56.85 57.04 55.74 55.78 77,095 -1.27(-2.23%)
Aug 16, 2013 58.83 58.86 57.05 57.05 73,894 -1.89(-3.21%)
Aug 15, 2013 60.11 60.11 58.10 58.94 69,677 -1.97(-3.23%)
Aug 14, 2013 61.47 62.00 60.67 60.91 42,118 -0.63(-1.02%)
Aug 13, 2013 62.75 62.75 61.24 61.54 32,593 -1.19(-1.90%)
Aug 12, 2013 62.99 63.21 62.41 62.73 42,830 -0.50(-0.79%)
Aug 09, 2013 62.14 63.86 62.05 63.23 51,527 +1.11(+1.79%)
Aug 08, 2013 62.00 62.22 61.26 62.12 53,487 +0.31(+0.50%)
Aug 07, 2013 61.71 62.00 61.16 61.81 44,344 -0.12(-0.19%)
Aug 06, 2013 61.77 62.35 61.47 61.93 45,704 +0.09(+0.15%)
Aug 05, 2013 61.51 62.08 61.40 61.84 39,459 +0.07(+0.11%)
Aug 02, 2013 61.45 62.02 61.00 61.77 53,018 +0.24(+0.39%)
Aug 01, 2013 62.98 63.20 61.25 61.53 87,911 -1.06(-1.69%)
Jul 31, 2013 63.58 63.75 62.33 62.59 63,706 -0.97(-1.53%)
Jul 30, 2013 63.80 64.40 63.15 63.56 50,495 -0.14(-0.22%)
Jul 29, 2013 64.42 64.68 63.62 63.70 43,689 -0.93(-1.44%)
Jul 26, 2013 64.51 64.93 64.20 64.63 56,268 -0.29(-0.45%)
Jul 25, 2013 64.12 65.00 63.85 64.92 71,707 +0.90(+1.41%)
Jul 24, 2013 65.69 65.92 63.61 64.02 51,238 -1.55(-2.36%)
Jul 23, 2013 65.55 65.85 65.26 65.57 53,035 +0.04(+0.06%)
Jul 22, 2013 65.11 65.77 65.04 65.53 46,116 +0.39(+0.60%)
Jul 19, 2013 64.53 65.38 64.53 65.14 53,048 +0.55(+0.85%)
Jul 18, 2013 64.36 65.16 64.36 64.59 37,358 +0.43(+0.67%)
Jul 17, 2013 64.17 64.42 63.73 64.16 33,054 +0.41(+0.64%)
Jul 16, 2013 63.25 64.16 63.25 63.75 60,296 +0.41(+0.65%)
Jul 15, 2013 62.70 63.50 62.54 63.34 67,346 +0.70(+1.12%)
Jul 12, 2013 62.76 62.94 62.27 62.64 80,565 -0.10(-0.16%)
Jul 11, 2013 61.96 62.96 61.96 62.74 77,481 +1.37(+2.23%)
Jul 10, 2013 61.07 61.69 60.72 61.37 95,182 +0.40(+0.66%)
Jul 09, 2013 60.46 61.18 60.23 60.97 73,605 +0.59(+0.98%)
Jul 08, 2013 60.98 61.11 60.23 60.38 79,848 -0.45(-0.74%)
Jul 05, 2013 61.20 61.40 59.43 60.83 126,550 +0.07(+0.12%)
Jul 03, 2013 61.68 61.68 60.41 60.76 75,215 -0.93(-1.51%)
Jul 02, 2013 60.47 62.01 60.47 61.69 126,200 +1.34(+2.22%)
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.