Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.37 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.96 29.07 27.96 28.51 68,268 -0.37(-1.28%)
Jun 27, 2008 28.95 28.95 27.97 28.88 206,025 +0.02(+0.07%)
Jun 26, 2008 29.44 29.44 28.62 28.86 66,712 -0.87(-2.93%)
Jun 25, 2008 30.00 30.40 29.45 29.73 103,126 -0.28(-0.93%)
Jun 24, 2008 30.13 30.31 29.84 30.01 80,083 -0.10(-0.33%)
Jun 23, 2008 30.50 30.53 30.11 30.11 43,834 -0.25(-0.82%)
Jun 20, 2008 30.69 30.80 30.14 30.36 120,138 -0.46(-1.49%)
Jun 19, 2008 30.13 30.82 30.13 30.82 40,160 +0.69(+2.29%)
Jun 18, 2008 30.29 30.42 29.91 30.13 26,674 -0.35(-1.15%)
Jun 17, 2008 31.12 31.12 30.43 30.48 35,632 -0.68(-2.18%)
Jun 16, 2008 30.55 31.16 30.41 31.16 53,727 +0.58(+1.90%)
Jun 13, 2008 30.12 30.58 30.00 30.58 31,777 +0.64(+2.14%)
Jun 12, 2008 30.00 30.59 29.78 29.94 126,405 -0.06(-0.20%)
Jun 11, 2008 30.20 30.33 29.91 30.00 95,788 -0.38(-1.25%)
Jun 10, 2008 30.55 30.75 30.20 30.38 65,011 -0.17(-0.56%)
Jun 09, 2008 31.23 31.23 30.44 30.55 48,307 -0.68(-2.18%)
Jun 06, 2008 31.97 32.00 31.14 31.23 41,615 -0.82(-2.56%)
Jun 05, 2008 31.52 32.05 31.22 32.05 66,164 +0.49(+1.55%)
Jun 04, 2008 31.06 31.60 30.97 31.56 57,312 +0.44(+1.41%)
Jun 03, 2008 30.97 31.21 30.52 31.12 51,496 +0.10(+0.32%)
Jun 02, 2008 30.90 31.02 30.20 31.02 85,970 +0.02(+0.06%)
May 30, 2008 30.72 31.00 30.49 31.00 109,121 +0.15(+0.49%)
May 29, 2008 30.00 30.85 29.94 30.85 72,496 +0.85(+2.83%)
May 28, 2008 30.06 30.16 29.87 30.00 41,908 +0.00(+0.00%)
May 27, 2008 29.74 30.22 29.70 30.00 60,555 +0.39(+1.32%)
May 26, 2008 29.50 29.69 29.40 29.61 0 +0.00(+0.00%)
May 23, 2008 29.50 29.69 29.40 29.61 45,381 +0.11(+0.37%)
May 22, 2008 29.48 29.60 29.15 29.50 87,815 +0.27(+0.92%)
May 21, 2008 30.10 30.15 29.21 29.23 104,160 -0.70(-2.34%)
May 20, 2008 29.90 30.03 29.60 29.93 63,963 -0.05(-0.17%)
May 19, 2008 30.26 30.30 29.83 29.98 77,797 -0.17(-0.56%)
May 16, 2008 30.95 30.95 29.91 30.15 78,800 -0.46(-1.50%)
May 15, 2008 30.55 30.74 30.05 30.61 44,433 -0.06(-0.20%)
May 14, 2008 31.37 31.50 30.58 30.67 42,871 -0.82(-2.60%)
May 13, 2008 31.00 31.49 30.88 31.49 49,425 +0.55(+1.78%)
May 12, 2008 30.35 31.00 30.11 30.94 53,620 +0.69(+2.28%)
May 09, 2008 29.98 30.25 29.81 30.25 40,611 +0.17(+0.57%)
May 08, 2008 29.71 30.08 29.71 30.08 79,223 +0.44(+1.48%)
May 07, 2008 31.00 31.00 29.60 29.64 98,361 -1.36(-4.39%)
May 06, 2008 30.55 31.00 30.41 31.00 44,348 +0.31(+1.01%)
May 05, 2008 30.50 30.69 30.26 30.69 60,709 +0.29(+0.95%)
May 02, 2008 30.82 31.32 30.33 30.40 91,888 -0.20(-0.65%)
May 01, 2008 30.65 31.35 30.22 30.60 149,063 +0.01(+0.03%)
Apr 30, 2008 30.55 31.02 30.21 30.59 136,211 +0.29(+0.96%)
Apr 29, 2008 30.70 30.80 30.21 30.30 54,504 -0.44(-1.43%)
Apr 28, 2008 30.99 30.99 30.53 30.74 66,795 -0.08(-0.26%)
Apr 25, 2008 30.65 30.97 30.30 30.82 61,674 +0.14(+0.46%)
Apr 24, 2008 30.50 30.68 30.20 30.68 110,500 +0.38(+1.25%)
Apr 23, 2008 30.35 30.59 30.11 30.30 72,810 +0.08(+0.26%)
Apr 22, 2008 30.35 30.41 30.03 30.22 75,111 -0.30(-0.98%)
Apr 21, 2008 30.69 31.03 30.38 30.52 74,935 -0.52(-1.68%)
Apr 18, 2008 31.81 31.85 30.77 31.04 76,400 -0.25(-0.80%)
Apr 17, 2008 31.25 31.47 31.00 31.29 61,799 -0.07(-0.22%)
Apr 16, 2008 31.00 31.47 30.67 31.36 113,014 +0.67(+2.18%)
Apr 15, 2008 30.81 30.82 30.31 30.69 36,200 +0.14(+0.46%)
Apr 14, 2008 30.00 31.08 30.00 30.55 41,913 +0.46(+1.53%)
Apr 11, 2008 30.97 31.13 30.01 30.09 58,700 -1.13(-3.62%)
Apr 10, 2008 30.71 31.50 30.71 31.22 50,150 +0.44(+1.43%)
Apr 09, 2008 31.32 31.47 30.70 30.78 38,686 -0.55(-1.76%)
Apr 08, 2008 31.45 31.74 31.19 31.33 39,200 -0.31(-0.98%)
Apr 07, 2008 31.84 31.92 31.50 31.64 51,583 -0.04(-0.13%)
Apr 04, 2008 32.57 32.65 31.46 31.68 81,600 -0.99(-3.03%)
Apr 03, 2008 31.91 32.83 31.91 32.67 80,000 +0.53(+1.65%)
Apr 02, 2008 32.07 32.36 31.85 32.14 58,465 +0.11(+0.34%)
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.