Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.79 USD +0.96 (+1.46%)
Official Closing Price Updated: 7:11 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 65.42 66.90 65.22 66.79 241,000 +0.96(+1.46%)
Jan 21, 2021 66.20 66.48 65.48 65.83 268,986 -0.71(-1.07%)
Jan 20, 2021 65.69 67.11 65.68 66.54 214,732 +0.88(+1.34%)
Jan 19, 2021 68.25 68.25 65.64 65.66 353,659 -2.19(-3.23%)
Jan 15, 2021 66.94 68.12 66.55 67.85 263,800 +0.58(+0.86%)
Jan 14, 2021 67.64 67.95 66.74 67.27 209,909 +0.35(+0.52%)
Jan 13, 2021 65.25 67.26 65.25 66.92 352,813 +0.73(+1.10%)
Jan 12, 2021 65.83 66.25 65.17 66.19 287,395 +0.66(+1.01%)
Jan 11, 2021 66.51 67.00 65.26 65.53 311,929 -1.09(-1.64%)
Jan 08, 2021 65.68 66.94 65.54 66.62 256,000 -0.22(-0.33%)
Jan 07, 2021 68.29 68.49 66.51 66.84 431,871 -1.93(-2.81%)
Jan 06, 2021 68.10 69.31 67.63 68.77 299,660 +1.44(+2.14%)
Jan 05, 2021 66.84 68.00 66.67 67.33 267,898 +0.74(+1.11%)
Jan 04, 2021 69.20 69.65 66.52 66.59 366,882 -2.58(-3.73%)
Dec 31, 2020 69.17 69.17 69.17 315,243 -0.14(-0.20%)
Dec 30, 2020 69.50 70.49 69.05 69.31 315,243 -1.18(-1.67%)
Dec 29, 2020 71.11 71.66 70.32 70.49 253,992 -0.55(-0.77%)
Dec 28, 2020 70.00 71.17 69.69 71.04 297,666 +1.33(+1.91%)
Dec 24, 2020 69.80 70.15 69.22 69.71 86,200 +0.16(+0.23%)
Dec 23, 2020 70.41 71.25 69.00 69.55 256,877 -0.50(-0.71%)
Dec 22, 2020 69.40 70.46 68.58 70.05 264,739 +0.71(+1.02%)
Dec 21, 2020 69.30 70.05 68.38 69.34 324,793 -0.71(-1.01%)
Dec 18, 2020 70.23 70.66 69.33 70.05 788,100 +0.18(+0.26%)
Dec 17, 2020 68.94 70.07 68.00 69.87 279,234 +1.05(+1.53%)
Dec 16, 2020 69.05 69.38 68.64 68.82 254,122 +0.07(+0.10%)
Dec 15, 2020 67.65 68.96 66.87 68.75 380,642 +1.97(+2.95%)
Dec 14, 2020 68.31 68.69 66.72 66.78 236,229 -0.25(-0.37%)
Dec 11, 2020 66.16 67.42 66.02 67.03 191,400 +0.60(+0.90%)
Dec 10, 2020 67.40 67.84 66.42 66.43 271,159 -1.44(-2.12%)
Dec 09, 2020 67.07 68.05 66.58 67.87 213,890 +0.96(+1.43%)
Dec 08, 2020 66.37 67.00 66.15 66.91 246,973 +0.52(+0.78%)
Dec 07, 2020 66.27 67.00 65.73 66.39 305,315 -0.11(-0.17%)
Dec 04, 2020 66.73 67.34 66.13 66.50 247,500 +0.39(+0.59%)
Dec 03, 2020 65.75 66.42 65.60 66.11 291,119 +0.40(+0.61%)
Dec 02, 2020 64.89 66.24 64.60 65.71 311,092 +0.25(+0.38%)
Dec 01, 2020 65.31 66.07 64.53 65.46 283,854 +0.80(+1.24%)
Nov 30, 2020 65.51 66.17 64.64 64.66 543,373 -1.04(-1.58%)
Nov 27, 2020 66.80 67.10 65.10 65.70 139,400 -0.50(-0.76%)
Nov 25, 2020 66.77 66.89 65.88 66.20 209,300 -0.60(-0.90%)
Nov 24, 2020 65.77 67.21 65.75 66.80 275,549 +1.99(+3.07%)
Nov 23, 2020 65.31 66.17 64.71 64.81 245,438 +0.04(+0.06%)
Nov 20, 2020 65.24 65.24 64.08 64.77 261,500 -0.77(-1.17%)
Nov 19, 2020 63.70 65.83 62.96 65.54 540,885 +1.56(+2.44%)
Nov 18, 2020 66.21 66.92 63.89 63.98 532,312 -2.57(-3.86%)
Nov 17, 2020 66.10 67.14 65.19 66.55 374,314 -0.29(-0.43%)
Nov 16, 2020 68.30 68.84 65.81 66.84 353,985 +0.49(+0.74%)
Nov 13, 2020 63.64 66.56 63.64 66.35 335,000 +3.13(+4.95%)
Nov 12, 2020 63.79 64.29 62.12 63.22 223,016 -1.13(-1.76%)
Nov 11, 2020 64.70 64.70 61.99 64.35 304,680 -0.25(-0.39%)
Nov 10, 2020 63.73 65.20 62.79 64.60 350,734 +1.48(+2.34%)
Nov 09, 2020 61.68 65.30 60.37 63.12 624,571 +6.90(+12.27%)
Nov 06, 2020 57.82 58.51 56.11 56.22 299,200 -1.28(-2.23%)
Nov 05, 2020 58.35 58.77 57.13 57.50 188,357 -0.65(-1.12%)
Nov 04, 2020 59.03 59.71 57.88 58.15 199,494 -1.53(-2.56%)
Nov 03, 2020 59.72 60.06 58.74 59.68 261,046 +0.99(+1.69%)
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.