Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.59 USD -0.78 (-1.05%)
Official Closing Price Updated: 4:37 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 75.09 75.95 74.51 75.72 652,502 +0.72(+0.96%)
Feb 27, 2017 75.16 75.49 74.63 75.00 431,181 -0.18(-0.24%)
Feb 24, 2017 74.60 75.26 74.29 75.18 404,053 +0.48(+0.64%)
Feb 23, 2017 75.26 75.26 73.76 74.70 316,627 -0.08(-0.11%)
Feb 22, 2017 74.54 75.36 74.19 74.78 291,573 +0.25(+0.34%)
Feb 21, 2017 74.31 74.80 73.16 74.53 241,413 +0.22(+0.30%)
Feb 17, 2017 74.31 74.31 74.31 0 +0.33(+0.45%)
Feb 16, 2017 73.34 74.50 73.34 73.98 126,966 +0.82(+1.12%)
Feb 15, 2017 72.56 73.33 72.09 73.16 185,012 +0.16(+0.22%)
Feb 14, 2017 74.05 74.05 72.70 73.00 273,544 -1.20(-1.62%)
Feb 13, 2017 74.62 74.65 73.70 74.20 415,662 -0.21(-0.28%)
Feb 10, 2017 73.98 74.61 73.73 74.41 212,158 +0.52(+0.70%)
Feb 09, 2017 75.09 75.78 73.80 73.89 249,042 -1.53(-2.03%)
Feb 08, 2017 75.20 75.88 74.58 75.42 211,201 +0.53(+0.71%)
Feb 07, 2017 74.58 75.33 74.48 74.89 197,151 +0.48(+0.65%)
Feb 06, 2017 74.30 74.72 73.91 74.41 104,279 +0.05(+0.07%)
Feb 03, 2017 74.23 74.62 73.65 74.36 129,180 +0.66(+0.90%)
Feb 02, 2017 72.67 73.83 72.32 73.70 172,931 +1.40(+1.94%)
Feb 01, 2017 74.05 74.72 72.18 72.30 180,027 -1.69(-2.28%)
Jan 31, 2017 73.48 75.04 73.26 73.99 188,045 +0.54(+0.74%)
Jan 30, 2017 73.20 73.86 72.70 73.45 165,916 -0.12(-0.16%)
Jan 27, 2017 74.34 74.34 73.10 73.57 124,621 -0.47(-0.63%)
Jan 26, 2017 75.30 75.67 73.88 74.04 163,000 -1.20(-1.59%)
Jan 25, 2017 75.54 75.78 75.16 75.24 146,723 -0.29(-0.38%)
Jan 24, 2017 75.44 75.74 74.77 75.53 140,919 +0.11(+0.15%)
Jan 23, 2017 75.01 75.56 74.65 75.42 192,072 +0.60(+0.80%)
Jan 20, 2017 73.66 74.98 73.66 74.82 174,200 +0.99(+1.34%)
Jan 19, 2017 74.53 74.81 73.56 73.83 88,840 -0.89(-1.19%)
Jan 18, 2017 74.94 75.32 74.52 74.72 113,399 -0.20(-0.27%)
Jan 17, 2017 73.68 74.94 73.68 74.92 176,650 +1.37(+1.86%)
Jan 13, 2017 73.55 73.55 73.55 0 -0.36(-0.49%)
Jan 12, 2017 73.14 74.49 72.26 73.91 223,148 +1.10(+1.51%)
Jan 11, 2017 72.76 74.12 72.65 72.81 237,157 +0.13(+0.18%)
Jan 10, 2017 73.35 74.02 72.64 72.68 259,200 -0.83(-1.13%)
Jan 09, 2017 74.90 74.90 73.48 73.51 193,654 -0.94(-1.26%)
Jan 06, 2017 75.44 75.62 74.43 74.45 185,862 -1.24(-1.64%)
Jan 05, 2017 75.65 76.01 74.46 75.69 195,826 -0.19(-0.25%)
Jan 04, 2017 74.81 75.92 74.50 75.88 236,385 +1.31(+1.76%)
Jan 03, 2017 74.55 74.63 73.73 74.57 166,622 +0.40(+0.54%)
Dec 30, 2016 74.17 74.17 74.17 0 +1.07(+1.46%)
Dec 29, 2016 72.21 73.30 71.66 73.10 147,907 +0.96(+1.33%)
Dec 28, 2016 72.46 73.28 71.77 72.14 123,584 -1.08(-1.48%)
Dec 27, 2016 73.08 73.46 72.83 73.22 81,511 +0.07(+0.10%)
Dec 23, 2016 73.15 73.15 73.15 0 +0.55(+0.76%)
Dec 22, 2016 72.68 72.84 71.81 72.60 86,924 -0.03(-0.04%)
Dec 21, 2016 74.65 75.30 72.63 72.63 220,762 -2.08(-2.78%)
Dec 20, 2016 73.86 74.74 73.67 74.71 176,216 +0.70(+0.95%)
Dec 19, 2016 73.71 74.65 73.53 74.01 199,513 +0.66(+0.90%)
Dec 16, 2016 71.92 73.73 71.92 73.35 444,320 +1.78(+2.49%)
Dec 15, 2016 71.75 72.87 71.28 71.57 248,360 -0.38(-0.53%)
Dec 14, 2016 74.41 74.73 71.90 71.95 210,778 -2.39(-3.21%)
Dec 13, 2016 74.73 74.82 73.77 74.34 218,626 +0.01(+0.01%)
Dec 12, 2016 73.22 74.66 72.94 74.33 158,950 +0.62(+0.84%)
Dec 09, 2016 73.87 74.94 73.56 73.71 218,259 -0.01(-0.01%)
Dec 08, 2016 72.25 74.25 72.01 73.72 337,047 +0.87(+1.19%)
Dec 07, 2016 71.75 73.08 71.67 72.85 354,480 +1.35(+1.89%)
Dec 06, 2016 71.38 72.43 70.82 71.50 289,547 +0.26(+0.36%)
Dec 05, 2016 70.89 71.45 70.03 71.24 174,597 +0.79(+1.12%)
Dec 02, 2016 69.80 71.52 69.80 70.45 204,569 +1.10(+1.59%)
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.