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 (%)
Feb 28, 2013 65.01 65.17 64.75 64.80 197,026 -0.11(-0.17%)
Feb 27, 2013 65.09 65.29 64.89 64.91 165,139 -0.33(-0.51%)
Feb 26, 2013 64.50 65.33 64.50 65.24 70,127 +0.75(+1.16%)
Feb 25, 2013 66.00 66.02 64.46 64.49 111,475 -1.47(-2.23%)
Feb 22, 2013 66.02 66.18 65.42 65.96 71,377 +0.32(+0.49%)
Feb 21, 2013 65.45 65.91 65.22 65.64 93,319 +0.30(+0.46%)
Feb 20, 2013 66.16 66.45 65.23 65.34 144,204 -0.83(-1.25%)
Feb 19, 2013 65.77 66.54 65.77 66.17 119,218 +0.69(+1.05%)
Feb 15, 2013 64.22 66.30 64.21 65.48 178,779 +1.26(+1.96%)
Feb 14, 2013 64.71 64.84 64.00 64.22 93,235 -0.46(-0.71%)
Feb 13, 2013 64.40 64.76 64.31 64.68 58,781 +0.52(+0.81%)
Feb 12, 2013 63.65 64.21 63.61 64.16 100,080 +0.60(+0.94%)
Feb 11, 2013 63.66 63.88 63.44 63.56 79,561 -0.01(-0.02%)
Feb 08, 2013 63.25 63.60 63.12 63.57 101,665 +0.52(+0.82%)
Feb 07, 2013 63.08 63.37 62.72 63.05 200,056 +0.09(+0.14%)
Feb 06, 2013 62.84 63.39 62.51 62.96 111,324 -0.66(-1.04%)
Feb 04, 2013 64.14 64.63 63.51 63.62 142,213 -0.67(-1.04%)
Feb 01, 2013 63.75 64.70 63.65 64.29 92,448 +0.64(+1.01%)
Jan 31, 2013 63.10 63.87 62.62 63.65 121,262 +0.86(+1.37%)
Jan 30, 2013 63.50 63.50 62.71 62.79 111,428 -0.68(-1.07%)
Jan 29, 2013 63.32 63.74 63.04 63.47 73,879 +0.24(+0.38%)
Jan 28, 2013 62.95 63.37 62.75 63.23 92,660 +0.43(+0.68%)
Jan 25, 2013 62.90 62.96 62.51 62.80 63,629 +0.15(+0.24%)
Jan 24, 2013 62.43 63.00 62.22 62.65 112,735 +0.44(+0.71%)
Jan 23, 2013 62.11 62.44 62.00 62.21 83,237 -0.11(-0.18%)
Jan 22, 2013 61.56 62.36 61.51 62.32 81,782 +0.92(+1.50%)
Jan 18, 2013 61.58 61.58 60.50 61.40 123,730 -0.09(-0.15%)
Jan 17, 2013 61.02 61.92 60.52 61.49 88,334 +0.80(+1.32%)
Jan 16, 2013 60.62 61.07 59.94 60.69 118,947 -0.30(-0.49%)
Jan 15, 2013 60.82 61.22 60.13 60.99 96,671 +0.30(+0.49%)
Jan 14, 2013 60.42 60.90 60.06 60.69 162,297 +0.34(+0.56%)
Jan 11, 2013 59.80 60.42 59.59 60.35 89,121 +0.76(+1.28%)
Jan 10, 2013 60.33 60.33 59.47 59.59 119,064 -0.41(-0.68%)
Jan 09, 2013 59.57 60.15 59.02 60.00 107,861 +0.70(+1.18%)
Jan 08, 2013 59.11 59.37 58.83 59.30 107,331 +0.19(+0.32%)
Jan 07, 2013 58.65 59.49 58.65 59.11 76,541 +0.34(+0.58%)
Jan 04, 2013 58.85 59.14 58.50 58.77 88,975 +0.21(+0.36%)
Jan 03, 2013 58.50 58.90 58.07 58.56 85,313 +0.41(+0.71%)
Jan 02, 2013 57.92 58.19 56.53 58.15 157,897 +1.62(+2.87%)
Dec 31, 2012 55.95 56.54 55.55 56.53 76,853 +0.67(+1.20%)
Dec 28, 2012 55.94 56.44 55.75 55.86 70,212 -0.19(-0.34%)
Dec 27, 2012 56.25 56.30 55.33 56.05 62,374 -0.41(-0.73%)
Dec 26, 2012 57.13 57.13 56.12 56.46 108,883 -0.47(-0.83%)
Dec 24, 2012 56.96 57.10 56.68 56.93 34,058 +0.05(+0.09%)
Dec 21, 2012 56.49 57.30 56.49 56.88 243,316 -0.26(-0.46%)
Dec 20, 2012 56.69 57.29 56.59 57.14 89,733 +0.52(+0.92%)
Dec 19, 2012 56.60 56.97 56.30 56.62 103,954 +0.08(+0.14%)
Dec 18, 2012 56.12 56.67 55.92 56.54 89,553 -0.01(-0.02%)
Dec 17, 2012 56.12 56.55 55.94 56.55 80,188 +0.64(+1.14%)
Dec 14, 2012 55.96 56.34 55.81 55.91 62,133 -0.04(-0.07%)
Dec 13, 2012 56.08 56.15 55.65 55.95 76,588 -0.05(-0.09%)
Dec 12, 2012 56.41 56.41 55.86 56.00 140,886 -0.49(-0.87%)
Dec 11, 2012 56.63 56.82 56.26 56.49 80,242 +0.27(+0.48%)
Dec 10, 2012 56.82 56.83 55.83 56.22 113,934 -0.49(-0.86%)
Dec 07, 2012 56.20 56.79 55.88 56.71 89,324 +0.67(+1.20%)
Dec 06, 2012 55.60 56.07 55.41 56.04 110,843 +0.46(+0.83%)
Dec 05, 2012 55.88 55.88 55.33 55.58 65,057 -0.17(-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.