Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.37 USD UNCHANGED
Official Closing Price Updated: 7:35 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 80.51 81.02 80.02 80.28 450,850 -0.44(-0.55%)
Aug 30, 2016 80.75 80.86 79.90 80.72 203,854 +0.04(+0.05%)
Aug 29, 2016 80.44 81.42 80.09 80.68 157,839 +0.64(+0.80%)
Aug 26, 2016 81.85 82.32 79.48 80.04 344,446 -1.74(-2.13%)
Aug 25, 2016 80.94 82.06 80.84 81.78 251,342 +0.77(+0.95%)
Aug 24, 2016 81.19 81.19 80.37 81.01 187,095 -0.14(-0.17%)
Aug 23, 2016 80.86 81.36 80.21 81.15 171,474 +0.64(+0.79%)
Aug 22, 2016 79.81 80.51 79.59 80.51 293,924 +0.86(+1.08%)
Aug 19, 2016 79.75 79.75 79.04 79.65 252,299 -0.10(-0.13%)
Aug 18, 2016 79.74 79.79 79.16 79.75 212,512 +0.17(+0.21%)
Aug 17, 2016 79.00 79.59 78.31 79.58 171,816 +0.92(+1.17%)
Aug 16, 2016 79.17 79.24 78.47 78.66 178,302 -0.81(-1.02%)
Aug 15, 2016 79.63 80.14 79.38 79.47 168,887 -0.10(-0.13%)
Aug 12, 2016 78.94 80.44 78.93 79.57 217,348 +0.94(+1.20%)
Aug 11, 2016 79.62 79.86 78.23 78.63 201,904 -0.95(-1.19%)
Aug 10, 2016 79.33 80.00 79.26 79.58 207,210 +0.52(+0.66%)
Aug 09, 2016 78.57 79.15 77.61 79.06 122,649 +0.58(+0.74%)
Aug 08, 2016 78.80 78.80 78.04 78.48 151,398 -0.10(-0.13%)
Aug 05, 2016 78.27 78.99 77.85 78.58 159,816 +0.57(+0.73%)
Aug 04, 2016 77.71 78.63 77.32 78.01 234,490 +0.72(+0.93%)
Aug 03, 2016 78.11 78.11 77.13 77.29 291,217 -0.67(-0.86%)
Aug 02, 2016 78.46 78.68 77.77 77.96 198,110 -0.70(-0.89%)
Aug 01, 2016 78.46 78.97 77.97 78.66 122,038 +0.09(+0.11%)
Jul 29, 2016 78.06 79.07 77.92 78.57 300,129 +0.46(+0.59%)
Jul 28, 2016 76.60 78.23 76.43 78.11 169,932 +1.43(+1.86%)
Jul 27, 2016 76.98 77.12 76.11 76.68 136,909 -0.38(-0.49%)
Jul 26, 2016 77.36 77.43 76.82 77.06 180,622 -0.12(-0.16%)
Jul 25, 2016 77.69 77.86 76.84 77.18 142,143 -0.36(-0.46%)
Jul 22, 2016 76.92 77.95 76.31 77.54 177,612 +0.46(+0.60%)
Jul 21, 2016 76.63 77.27 76.46 77.08 171,137 +0.26(+0.34%)
Jul 20, 2016 76.76 77.08 76.24 76.82 240,037 +0.21(+0.27%)
Jul 19, 2016 76.04 76.61 75.74 76.61 394,591 +0.58(+0.76%)
Jul 18, 2016 76.93 77.30 76.00 76.03 456,875 -0.88(-1.14%)
Jul 15, 2016 76.44 77.10 76.30 76.91 126,653 +0.49(+0.64%)
Jul 14, 2016 77.44 77.58 76.21 76.42 190,301 -1.23(-1.58%)
Jul 13, 2016 77.44 77.70 76.57 77.65 241,058 +0.62(+0.80%)
Jul 12, 2016 76.79 77.30 76.22 77.03 275,409 +0.03(+0.04%)
Jul 11, 2016 76.26 77.41 75.57 77.00 474,943 +0.71(+0.93%)
Jul 08, 2016 75.40 76.34 74.97 76.29 281,929 +1.30(+1.73%)
Jul 07, 2016 76.15 76.25 74.85 74.99 190,731 -1.26(-1.65%)
Jul 06, 2016 76.35 76.74 76.22 76.25 176,922 -0.29(-0.38%)
Jul 05, 2016 75.88 76.57 75.49 76.54 148,555 +0.66(+0.87%)
Jul 01, 2016 75.32 75.88 75.88 75.88 212,400 +0.79(+1.05%)
Jun 30, 2016 74.47 75.11 73.63 75.09 285,203 +0.68(+0.91%)
Jun 29, 2016 73.79 74.51 73.22 74.41 230,851 +0.66(+0.89%)
Jun 28, 2016 73.17 73.88 73.17 73.75 244,586 -0.13(-0.18%)
Jun 27, 2016 72.70 74.07 71.75 73.88 347,750 +1.10(+1.51%)
Jun 24, 2016 70.20 73.23 70.20 72.78 1,101,706 +1.14(+1.59%)
Jun 23, 2016 71.62 71.96 71.38 71.64 225,689 +0.38(+0.53%)
Jun 22, 2016 71.96 71.96 71.05 71.26 174,456 -0.59(-0.82%)
Jun 21, 2016 71.46 72.05 71.20 71.85 216,472 +0.54(+0.76%)
Jun 20, 2016 71.63 72.18 71.25 71.31 168,774 +0.01(+0.01%)
Jun 17, 2016 71.42 71.67 70.82 71.30 369,770 -0.38(-0.53%)
Jun 16, 2016 71.09 71.68 70.82 71.68 181,445 +0.46(+0.65%)
Jun 15, 2016 71.05 71.49 71.00 71.22 198,043 +0.22(+0.31%)
Jun 14, 2016 71.27 71.53 70.56 71.00 144,079 -0.30(-0.42%)
Jun 13, 2016 71.52 72.42 71.11 71.30 225,175 -0.24(-0.34%)
Jun 10, 2016 71.02 71.64 70.99 71.54 155,661 +0.17(+0.24%)
Jun 09, 2016 70.84 71.49 70.50 71.37 171,995 +0.45(+0.63%)
Jun 08, 2016 70.35 71.00 69.90 70.92 221,913 +0.62(+0.88%)
Jun 07, 2016 70.35 70.72 70.08 70.30 193,776 +0.26(+0.37%)
Jun 06, 2016 70.90 71.17 69.78 70.04 154,722 -0.88(-1.24%)
Jun 03, 2016 70.89 70.96 70.19 70.92 145,871 +0.70(+1.00%)
Jun 02, 2016 69.67 70.23 69.60 70.22 236,983 +0.33(+0.47%)
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.