Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:47 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 77.46 78.36 77.27 78.03 689,700 +0.50(+0.64%)
Jun 27, 2019 76.21 77.56 76.21 77.53 170,227 +0.52(+0.68%)
Jun 26, 2019 78.70 78.75 76.90 77.01 290,283 -1.68(-2.13%)
Jun 25, 2019 79.77 80.25 78.52 78.69 208,372 -0.87(-1.09%)
Jun 24, 2019 80.69 80.87 79.43 79.56 278,455 -0.90(-1.12%)
Jun 21, 2019 80.50 80.75 79.75 80.46 423,800 -0.80(-0.98%)
Jun 20, 2019 80.86 81.98 80.52 81.26 378,957 +0.64(+0.79%)
Jun 19, 2019 79.93 80.76 79.28 80.62 155,055 +0.72(+0.90%)
Jun 18, 2019 80.65 80.78 79.36 79.90 164,927 -0.44(-0.55%)
Jun 17, 2019 78.84 80.36 78.68 80.34 226,273 +1.70(+2.16%)
Jun 14, 2019 78.36 79.19 78.36 78.64 69,900 +0.08(+0.10%)
Jun 13, 2019 78.36 78.64 78.05 78.56 95,640 +0.37(+0.47%)
Jun 12, 2019 78.17 78.66 77.72 78.19 111,932 +0.31(+0.40%)
Jun 11, 2019 77.92 77.92 77.13 77.88 135,020 +0.08(+0.10%)
Jun 10, 2019 78.70 78.78 77.65 77.80 121,093 -0.98(-1.24%)
Jun 07, 2019 79.19 79.74 78.71 78.78 233,300 +0.11(+0.14%)
Jun 06, 2019 78.07 78.69 77.64 78.67 520,778 +0.70(+0.90%)
Jun 05, 2019 77.47 77.97 77.21 77.97 230,921 +1.03(+1.34%)
Jun 04, 2019 78.07 78.19 76.31 76.94 322,333 -1.32(-1.69%)
Jun 03, 2019 79.10 79.11 77.94 78.26 267,619 -0.29(-0.37%)
May 31, 2019 78.23 78.92 77.95 78.55 224,000 +0.22(+0.28%)
May 30, 2019 78.38 78.79 78.02 78.33 122,007 +0.04(+0.05%)
May 29, 2019 79.52 80.07 78.18 78.29 219,445 -1.11(-1.40%)
May 28, 2019 80.66 80.86 79.40 79.40 192,399 -0.96(-1.19%)
May 24, 2019 80.26 80.66 80.12 80.36 126,700 +0.22(+0.27%)
May 23, 2019 79.74 80.17 79.56 80.14 129,439 +0.35(+0.44%)
May 22, 2019 79.38 79.90 79.13 79.79 105,678 +0.40(+0.50%)
May 21, 2019 78.59 79.61 78.52 79.39 155,948 +1.03(+1.31%)
May 20, 2019 79.97 80.37 77.95 78.36 216,062 -1.76(-2.20%)
May 17, 2019 79.38 80.22 79.20 80.12 166,600 +0.44(+0.55%)
May 16, 2019 79.19 79.86 79.00 79.68 156,632 +0.59(+0.75%)
May 15, 2019 78.27 79.27 78.06 79.09 216,834 +0.84(+1.07%)
May 14, 2019 78.04 78.45 77.59 78.25 144,343 +0.22(+0.28%)
May 13, 2019 76.17 78.07 76.17 78.03 188,767 +1.34(+1.75%)
May 10, 2019 75.98 76.75 75.58 76.69 149,100 +0.94(+1.24%)
May 09, 2019 75.27 75.84 74.86 75.75 180,772 +0.58(+0.77%)
May 08, 2019 75.53 75.88 75.07 75.17 168,725 +0.14(+0.19%)
May 07, 2019 75.97 76.57 74.33 75.03 304,929 -1.03(-1.35%)
May 06, 2019 76.11 76.72 75.86 76.06 162,008 -0.37(-0.48%)
May 03, 2019 75.50 76.44 75.27 76.43 223,000 +1.14(+1.51%)
May 02, 2019 75.42 76.26 74.85 75.29 165,194 -0.21(-0.28%)
May 01, 2019 75.81 76.21 75.24 75.50 177,769 +0.07(+0.09%)
Apr 30, 2019 75.17 75.89 74.86 75.43 248,879 +0.30(+0.40%)
Apr 29, 2019 75.27 75.74 74.91 75.13 221,328 -0.14(-0.19%)
Apr 26, 2019 75.51 75.99 75.08 75.27 219,300 +0.03(+0.04%)
Apr 25, 2019 74.80 75.25 74.21 75.24 178,263 +0.06(+0.08%)
Apr 24, 2019 74.76 76.06 74.59 75.18 154,543 +0.78(+1.05%)
Apr 23, 2019 74.57 75.06 73.91 74.40 201,776 +0.37(+0.50%)
Apr 22, 2019 75.02 75.16 73.62 74.03 206,739 -0.99(-1.32%)
Apr 18, 2019 74.55 75.49 74.55 75.02 184,700 +0.43(+0.58%)
Apr 17, 2019 76.25 76.25 74.43 74.59 211,044 -1.66(-2.18%)
Apr 16, 2019 77.63 77.83 75.75 76.25 137,406 -1.30(-1.68%)
Apr 15, 2019 77.48 77.61 77.09 77.55 132,916 +0.14(+0.18%)
Apr 12, 2019 77.88 77.89 76.82 77.41 358,000 -0.47(-0.60%)
Apr 11, 2019 77.93 78.14 77.54 77.88 140,385 -0.10(-0.13%)
Apr 10, 2019 77.49 78.16 77.49 77.98 161,266 +0.64(+0.83%)
Apr 09, 2019 77.33 77.66 77.12 77.34 249,048 +0.00(+0.00%)
Apr 08, 2019 78.11 78.47 77.11 77.34 104,465 -0.97(-1.24%)
Apr 05, 2019 77.80 78.38 77.50 78.31 176,500 +0.47(+0.60%)
Apr 04, 2019 78.31 78.48 77.25 77.84 137,902 -0.41(-0.52%)
Apr 03, 2019 78.64 78.78 77.99 78.25 248,691 -0.29(-0.37%)
Apr 02, 2019 78.33 78.68 77.20 78.54 154,742 +0.33(+0.42%)
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.