Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.47 USD +0.10 (+0.13%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 54.04 54.04 53.61 53.69 61,396 -0.28(-0.52%)
Jul 30, 2012 53.88 54.21 53.83 53.97 84,480 +0.09(+0.17%)
Jul 27, 2012 53.85 54.25 53.51 53.88 107,906 +0.29(+0.54%)
Jul 26, 2012 53.96 54.19 53.35 53.59 56,419 +0.19(+0.36%)
Jul 25, 2012 53.61 53.88 53.19 53.40 61,351 +0.12(+0.23%)
Jul 24, 2012 53.87 53.97 52.94 53.28 113,955 -0.52(-0.97%)
Jul 23, 2012 53.33 54.25 53.31 53.80 98,760 -0.10(-0.19%)
Jul 20, 2012 53.38 54.11 53.38 53.90 102,981 +0.14(+0.26%)
Jul 19, 2012 54.46 54.46 53.31 53.76 47,992 -0.45(-0.83%)
Jul 18, 2012 54.42 54.42 53.90 54.21 59,432 -0.15(-0.28%)
Jul 17, 2012 53.93 54.81 53.87 54.36 114,281 +0.52(+0.97%)
Jul 16, 2012 53.14 54.03 53.02 53.84 84,169 +0.77(+1.45%)
Jul 13, 2012 52.41 53.12 52.18 53.07 157,654 +0.96(+1.84%)
Jul 12, 2012 51.57 52.39 51.44 52.11 86,744 +0.28(+0.54%)
Jul 11, 2012 51.94 52.09 51.48 51.83 94,694 -0.14(-0.27%)
Jul 10, 2012 52.00 52.29 51.79 51.97 147,188 +0.11(+0.21%)
Jul 09, 2012 51.95 52.01 51.56 51.86 73,750 -0.10(-0.19%)
Jul 06, 2012 51.48 51.97 51.48 51.96 61,890 -0.02(-0.04%)
Jul 05, 2012 52.37 52.91 51.44 51.98 68,146 -0.28(-0.54%)
Jul 03, 2012 52.15 52.30 51.89 52.26 55,746 +0.21(+0.40%)
Jul 02, 2012 51.22 52.06 51.00 52.05 121,315 +1.13(+2.22%)
Jun 29, 2012 51.01 51.13 50.66 50.92 143,402 +0.70(+1.39%)
Jun 28, 2012 49.62 50.24 49.15 50.22 157,536 +0.10(+0.20%)
Jun 27, 2012 50.26 50.43 49.97 50.12 99,636 -0.65(-1.28%)
Jun 26, 2012 50.69 51.14 50.37 50.77 138,664 +0.25(+0.49%)
Jun 25, 2012 49.86 50.68 49.86 50.52 95,583 +0.31(+0.62%)
Jun 22, 2012 50.83 51.05 50.17 50.21 610,448 -0.29(-0.57%)
Jun 21, 2012 51.33 51.41 50.35 50.50 124,318 -0.71(-1.39%)
Jun 20, 2012 51.25 51.51 51.00 51.21 72,898 -0.26(-0.51%)
Jun 19, 2012 50.92 51.64 50.42 51.47 466,722 +0.63(+1.24%)
Jun 18, 2012 50.30 51.11 50.19 50.84 99,329 +0.36(+0.71%)
Jun 15, 2012 50.27 50.88 50.04 50.48 207,001 +0.23(+0.46%)
Jun 14, 2012 49.58 50.53 49.53 50.25 102,882 +0.88(+1.78%)
Jun 13, 2012 49.37 50.17 49.05 49.37 68,894 -0.02(-0.04%)
Jun 12, 2012 49.07 49.39 48.61 49.39 58,054 +0.61(+1.25%)
Jun 11, 2012 50.16 50.22 48.65 48.78 99,119 -1.13(-2.26%)
Jun 08, 2012 49.05 49.92 49.05 49.91 86,864 +0.73(+1.48%)
Jun 07, 2012 50.49 50.67 49.12 49.18 91,080 -0.83(-1.66%)
Jun 06, 2012 49.31 50.10 48.94 50.01 77,581 +1.13(+2.31%)
Jun 05, 2012 48.05 49.06 47.97 48.88 80,820 +0.69(+1.43%)
Jun 04, 2012 48.14 48.45 47.70 48.19 79,997 +0.24(+0.50%)
Jun 01, 2012 47.84 48.08 47.52 47.95 84,631 -0.32(-0.66%)
May 31, 2012 48.00 48.74 47.70 48.27 110,829 +0.42(+0.88%)
May 30, 2012 48.48 48.72 47.76 47.85 83,954 -0.98(-2.01%)
May 29, 2012 48.82 48.98 48.20 48.83 62,821 +0.34(+0.70%)
May 25, 2012 48.70 48.86 48.26 48.49 46,982 -0.12(-0.25%)
May 24, 2012 48.67 48.69 47.82 48.61 57,161 +0.09(+0.19%)
May 23, 2012 47.78 48.54 47.57 48.52 82,825 +0.46(+0.96%)
May 22, 2012 47.78 48.29 47.78 48.06 74,257 +0.15(+0.31%)
May 21, 2012 47.56 47.99 47.20 47.91 99,360 +0.55(+1.16%)
May 18, 2012 48.14 48.45 47.20 47.36 104,757 -0.83(-1.72%)
May 17, 2012 49.26 49.36 48.15 48.19 89,348 -1.02(-2.07%)
May 16, 2012 49.99 49.99 49.12 49.21 91,448 -0.58(-1.16%)
May 15, 2012 48.87 49.83 48.81 49.79 159,985 +0.87(+1.78%)
May 14, 2012 48.68 49.32 48.68 48.92 67,303 -0.14(-0.29%)
May 11, 2012 49.48 49.91 48.57 49.06 72,330 -0.43(-0.87%)
May 10, 2012 49.74 49.89 49.00 49.49 89,133 +0.27(+0.55%)
May 09, 2012 49.09 49.66 49.00 49.22 100,534 -0.24(-0.49%)
May 08, 2012 48.93 49.56 48.91 49.46 89,066 +0.33(+0.67%)
May 07, 2012 48.50 49.30 48.43 49.13 65,996 +0.56(+1.15%)
May 04, 2012 48.77 49.06 48.38 48.57 80,107 -0.25(-0.51%)
May 03, 2012 49.14 49.24 48.65 48.82 86,225 -0.24(-0.49%)
May 02, 2012 49.04 49.09 48.67 49.06 75,868 -0.15(-0.30%)
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.