Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.14 USD -0.48 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 65.94 65.94 65.02 65.14 735,142 -0.48(-0.73%)
Jun 17, 2021 65.61 65.82 64.81 65.62 295,269 -0.14(-0.21%)
Jun 16, 2021 66.61 66.70 65.74 65.76 258,754 -0.72(-1.08%)
Jun 15, 2021 67.21 67.32 66.30 66.48 219,349 -0.72(-1.07%)
Jun 14, 2021 66.49 67.21 66.20 67.20 453,637 +0.69(+1.04%)
Jun 11, 2021 67.01 67.35 66.37 66.51 248,414 -0.92(-1.36%)
Jun 10, 2021 67.08 67.54 66.76 67.43 175,285 +0.29(+0.43%)
Jun 09, 2021 66.59 67.64 66.59 67.14 248,229 +0.90(+1.36%)
Jun 08, 2021 66.85 66.85 66.21 66.24 345,273 -0.62(-0.93%)
Jun 07, 2021 66.78 67.43 66.52 66.86 311,459 +0.42(+0.63%)
Jun 04, 2021 66.71 66.74 65.07 66.44 725,583 -0.85(-1.26%)
Jun 03, 2021 67.93 68.07 66.79 67.29 219,411 -0.95(-1.39%)
Jun 02, 2021 68.48 68.68 67.91 68.24 312,200 +0.04(+0.06%)
Jun 01, 2021 66.05 68.25 65.81 68.20 374,448 +2.29(+3.47%)
May 28, 2021 65.90 66.05 65.23 65.91 587,626 +0.35(+0.53%)
May 27, 2021 66.90 66.99 65.56 65.56 442,089 -1.01(-1.52%)
May 26, 2021 66.58 66.98 66.05 66.57 186,221 +0.20(+0.30%)
May 25, 2021 66.77 67.11 66.26 66.37 323,028 -0.40(-0.60%)
May 24, 2021 66.63 67.24 66.36 66.77 231,876 +0.10(+0.15%)
May 21, 2021 67.30 67.80 66.07 66.67 305,353 -0.52(-0.77%)
May 20, 2021 66.82 67.36 66.55 67.19 260,821 +0.21(+0.31%)
May 19, 2021 66.11 67.00 65.60 66.98 246,280 +0.08(+0.12%)
May 18, 2021 66.57 67.34 66.00 66.90 363,210 +0.07(+0.10%)
May 17, 2021 67.71 67.71 66.51 66.83 376,871 -0.79(-1.17%)
May 14, 2021 67.68 68.48 67.50 67.62 297,044 +0.29(+0.43%)
May 13, 2021 65.85 67.83 65.85 67.33 511,328 +1.68(+2.56%)
May 12, 2021 68.88 69.37 65.01 65.65 752,953 -3.27(-4.74%)
May 11, 2021 69.67 70.55 68.14 68.92 575,926 -1.52(-2.16%)
May 10, 2021 71.73 72.40 70.36 70.44 334,365 -0.66(-0.93%)
May 07, 2021 71.02 71.66 70.66 71.10 293,194 +0.08(+0.11%)
May 06, 2021 70.42 71.11 69.96 71.02 219,849 +0.90(+1.28%)
May 05, 2021 71.05 72.71 69.96 70.12 334,577 -2.35(-3.24%)
May 04, 2021 74.08 74.58 72.32 72.47 295,005 -1.49(-2.01%)
May 03, 2021 73.82 74.71 73.30 73.96 292,523 +0.55(+0.75%)
Apr 30, 2021 73.50 73.98 72.67 73.41 366,300 -0.28(-0.38%)
Apr 29, 2021 73.96 74.75 73.09 73.69 204,306 +0.04(+0.05%)
Apr 28, 2021 73.13 74.15 72.97 73.65 159,874 +0.40(+0.55%)
Apr 27, 2021 74.20 74.23 73.02 73.25 159,151 -0.82(-1.11%)
Apr 26, 2021 73.29 74.46 72.88 74.07 342,369 +1.38(+1.90%)
Apr 23, 2021 73.74 73.87 72.58 72.69 269,400 -0.60(-0.82%)
Apr 22, 2021 74.68 74.70 72.96 73.29 298,785 -1.25(-1.68%)
Apr 21, 2021 73.88 74.94 73.63 74.54 156,325 +0.87(+1.18%)
Apr 20, 2021 73.11 74.45 72.86 73.67 284,595 +0.40(+0.55%)
Apr 19, 2021 73.85 73.90 72.86 73.27 233,182 -0.54(-0.73%)
Apr 16, 2021 75.01 75.01 73.30 73.81 290,800 -0.80(-1.07%)
Apr 15, 2021 73.91 74.68 73.50 74.61 138,380 +1.02(+1.39%)
Apr 14, 2021 74.25 74.67 73.52 73.59 92,355 -0.78(-1.05%)
Apr 13, 2021 74.48 74.63 74.00 74.37 164,206 +0.00(+0.00%)
Apr 12, 2021 74.44 74.52 73.58 74.37 208,843 +0.08(+0.11%)
Apr 09, 2021 74.51 74.91 74.00 74.29 121,800 -0.32(-0.43%)
Apr 08, 2021 74.23 75.01 73.85 74.61 280,990 +0.44(+0.59%)
Apr 07, 2021 74.77 75.09 73.99 74.17 194,445 -0.35(-0.47%)
Apr 06, 2021 74.73 75.42 74.25 74.52 360,864 -0.15(-0.20%)
Apr 05, 2021 75.01 75.25 73.61 74.67 234,100 -0.18(-0.24%)
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.