Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.50 USD +0.13 (+0.17%)
Streaming Delayed Price Updated: 7:03 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 75.29 75.90 75.17 75.52 165,730 +0.26(+0.35%)
May 30, 2017 75.48 76.08 75.00 75.26 219,622 -0.13(-0.17%)
May 26, 2017 75.89 76.09 75.10 75.39 97,903 -0.57(-0.75%)
May 25, 2017 76.33 76.90 75.86 75.96 146,399 -0.38(-0.50%)
May 24, 2017 76.63 77.12 76.18 76.34 141,523 -0.04(-0.05%)
May 23, 2017 76.46 76.94 76.15 76.38 125,283 +0.16(+0.21%)
May 22, 2017 75.45 76.69 75.43 76.22 187,258 -0.19(-0.25%)
May 19, 2017 76.13 76.95 75.83 76.41 188,278 +0.17(+0.22%)
May 18, 2017 76.09 76.49 75.46 76.24 193,108 +0.38(+0.50%)
May 17, 2017 75.10 76.51 74.68 75.86 196,201 +0.72(+0.96%)
May 16, 2017 75.81 75.81 74.81 75.14 114,472 -0.75(-0.99%)
May 15, 2017 75.43 76.68 75.43 75.89 265,046 +0.56(+0.74%)
May 12, 2017 74.72 75.34 74.29 75.33 173,741 +0.59(+0.79%)
May 11, 2017 73.68 74.82 73.14 74.74 253,882 +0.82(+1.11%)
May 10, 2017 72.65 74.21 72.29 73.92 230,350 +1.50(+2.07%)
May 09, 2017 72.06 72.96 71.36 72.42 244,313 +0.29(+0.40%)
May 08, 2017 73.08 73.13 71.73 72.13 193,557 -0.74(-1.02%)
May 05, 2017 72.45 72.89 72.04 72.87 150,966 +0.68(+0.94%)
May 04, 2017 71.79 72.50 71.06 72.19 268,831 +0.01(+0.01%)
May 03, 2017 72.96 73.19 71.65 72.18 171,315 -0.62(-0.85%)
May 02, 2017 73.56 73.56 72.37 72.80 166,165 -0.70(-0.95%)
May 01, 2017 73.37 73.80 72.71 73.50 116,220 +0.33(+0.45%)
Apr 28, 2017 74.54 74.54 72.89 73.17 171,534 -1.38(-1.85%)
Apr 27, 2017 74.62 75.35 74.46 74.55 103,140 +0.01(+0.01%)
Apr 26, 2017 74.30 75.20 74.04 74.54 179,538 -0.01(-0.01%)
Apr 25, 2017 75.29 74.41 74.55 179,374 -0.12(-0.16%)
Apr 24, 2017 75.74 76.13 73.67 74.67 156,468 -0.85(-1.13%)
Apr 21, 2017 75.73 75.93 75.42 75.52 162,460 -0.33(-0.44%)
Apr 20, 2017 75.63 75.88 75.15 75.85 152,453 +0.36(+0.48%)
Apr 19, 2017 75.23 75.75 75.05 75.49 174,533 +0.26(+0.35%)
Apr 18, 2017 75.03 75.39 74.59 75.23 131,950 +0.22(+0.29%)
Apr 17, 2017 74.53 75.05 74.37 75.01 102,753 +0.82(+1.11%)
Apr 13, 2017 74.29 74.74 74.00 74.19 127,110 -0.14(-0.19%)
Apr 12, 2017 74.69 75.09 74.03 74.33 152,620 -0.49(-0.65%)
Apr 11, 2017 74.15 75.05 73.93 74.82 146,843 +0.57(+0.77%)
Apr 10, 2017 73.62 74.35 73.49 74.25 119,655 +0.64(+0.87%)
Apr 07, 2017 73.55 74.29 73.54 73.61 175,091 +0.24(+0.33%)
Apr 06, 2017 73.08 73.57 72.81 73.37 201,986 +0.30(+0.41%)
Apr 05, 2017 72.72 73.50 72.64 73.07 176,429 +0.47(+0.65%)
Apr 04, 2017 72.76 73.13 72.40 72.60 179,064 -0.19(-0.26%)
Apr 03, 2017 72.60 72.95 72.25 72.79 211,091 +0.16(+0.22%)
Mar 31, 2017 72.21 72.78 71.89 72.63 242,043 +0.62(+0.86%)
Mar 30, 2017 72.20 72.39 71.50 72.01 197,999 -0.21(-0.29%)
Mar 29, 2017 70.25 72.39 70.16 72.22 525,495 +1.11(+1.56%)
Mar 28, 2017 71.81 72.24 70.89 71.11 395,102 -0.54(-0.75%)
Mar 27, 2017 71.97 72.88 71.46 71.65 666,173 -0.30(-0.42%)
Mar 24, 2017 71.85 72.26 71.62 71.95 264,596 +0.10(+0.14%)
Mar 23, 2017 71.12 72.60 70.88 71.85 226,960 +0.67(+0.94%)
Mar 22, 2017 71.00 71.26 70.28 71.18 268,060 +0.49(+0.69%)
Mar 21, 2017 71.02 71.28 70.66 70.69 252,929 -0.18(-0.25%)
Mar 20, 2017 71.27 71.49 70.68 70.87 171,422 -0.22(-0.31%)
Mar 17, 2017 70.64 71.45 70.17 71.09 193,184 +0.41(+0.58%)
Mar 16, 2017 70.44 71.03 70.00 70.68 188,102 +0.02(+0.03%)
Mar 15, 2017 69.44 70.97 69.36 70.66 150,645 +1.36(+1.96%)
Mar 14, 2017 69.42 69.67 69.04 69.30 91,408 -0.30(-0.43%)
Mar 13, 2017 69.47 69.95 68.96 69.60 229,014 +0.09(+0.13%)
Mar 10, 2017 70.07 70.57 69.32 69.51 231,246 -0.02(-0.03%)
Mar 09, 2017 70.58 71.22 69.24 69.53 251,066 -1.09(-1.54%)
Mar 08, 2017 72.10 72.21 70.61 70.62 247,597 -1.70(-2.35%)
Mar 07, 2017 73.35 73.54 72.29 72.32 344,661 -1.27(-1.73%)
Mar 06, 2017 74.00 74.28 73.09 73.59 222,493 -0.86(-1.16%)
Mar 03, 2017 74.46 74.49 73.53 74.45 140,592 -0.07(-0.09%)
Mar 02, 2017 74.87 74.91 74.18 74.52 186,401 -0.66(-0.88%)
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.