Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.46 USD +0.80 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 85.39 85.92 84.32 84.38 362,200 -1.13(-1.32%)
Jan 30, 2020 85.17 85.76 85.17 85.51 165,401 +0.02(+0.02%)
Jan 29, 2020 85.45 85.96 85.04 85.49 118,944 +0.11(+0.13%)
Jan 28, 2020 85.62 86.01 85.29 85.38 108,467 -0.21(-0.25%)
Jan 27, 2020 85.46 86.23 85.43 85.59 108,190 -0.37(-0.43%)
Jan 24, 2020 85.96 86.34 85.59 85.96 138,700 +0.08(+0.09%)
Jan 23, 2020 85.13 86.10 84.75 85.88 363,168 +0.69(+0.81%)
Jan 22, 2020 85.14 85.58 84.85 85.19 255,385 +0.12(+0.14%)
Jan 21, 2020 83.99 85.07 83.70 85.07 364,116 +1.17(+1.39%)
Jan 17, 2020 84.35 84.73 83.64 83.90 175,000 -0.19(-0.23%)
Jan 16, 2020 83.98 84.22 83.80 84.09 326,251 +0.32(+0.38%)
Jan 15, 2020 83.39 84.17 83.39 83.77 236,438 +0.38(+0.46%)
Jan 14, 2020 83.54 83.61 82.80 83.39 152,642 -0.57(-0.68%)
Jan 13, 2020 82.60 84.02 82.55 83.96 146,665 +1.37(+1.66%)
Jan 10, 2020 81.75 82.62 81.59 82.59 287,700 +0.84(+1.03%)
Jan 09, 2020 80.98 81.81 80.98 81.75 178,057 +0.65(+0.80%)
Jan 08, 2020 80.86 81.44 80.78 81.10 174,487 +0.02(+0.02%)
Jan 07, 2020 81.90 81.90 80.46 81.08 197,447 -0.04(-0.05%)
Jan 06, 2020 80.78 81.49 80.67 81.12 252,759 +0.26(+0.32%)
Jan 03, 2020 79.59 81.23 79.38 80.86 252,700 +1.15(+1.44%)
Jan 02, 2020 81.77 81.79 79.34 79.71 221,448 -1.77(-2.17%)
Dec 31, 2019 81.06 81.60 80.83 81.48 292,500 +0.17(+0.21%)
Dec 30, 2019 81.17 81.31 80.48 81.31 181,323 -1.05(-1.27%)
Dec 27, 2019 81.74 82.40 81.61 82.36 358,700 +1.11(+1.37%)
Dec 26, 2019 81.12 81.49 81.03 81.25 155,075 +0.35(+0.43%)
Dec 24, 2019 81.24 81.39 80.68 80.90 102,500 -0.16(-0.20%)
Dec 23, 2019 81.75 81.87 80.97 81.06 231,747 -0.39(-0.48%)
Dec 20, 2019 80.86 81.86 80.57 81.45 487,900 +1.29(+1.61%)
Dec 19, 2019 79.70 80.26 79.47 80.16 214,222 +0.45(+0.56%)
Dec 18, 2019 78.91 79.77 78.64 79.71 217,773 +1.09(+1.39%)
Dec 17, 2019 79.37 79.37 78.21 78.62 397,795 -0.44(-0.56%)
Dec 16, 2019 78.91 79.13 77.80 79.06 399,096 +0.40(+0.51%)
Dec 13, 2019 79.59 80.13 78.35 78.66 387,300 -0.95(-1.19%)
Dec 12, 2019 80.86 81.23 79.23 79.61 198,759 -1.18(-1.46%)
Dec 11, 2019 81.39 81.62 80.09 80.79 215,018 -0.73(-0.90%)
Dec 10, 2019 82.40 82.40 81.13 81.52 229,441 -0.74(-0.90%)
Dec 09, 2019 81.75 82.48 81.60 82.26 202,465 +0.58(+0.71%)
Dec 06, 2019 81.92 82.40 81.59 81.68 234,300 -0.12(-0.15%)
Dec 05, 2019 81.31 81.81 81.14 81.80 234,939 +0.53(+0.65%)
Dec 04, 2019 80.77 81.49 80.64 81.27 289,195 +0.50(+0.62%)
Dec 03, 2019 80.36 80.98 80.36 80.77 125,816 +0.42(+0.52%)
Dec 02, 2019 81.00 81.06 80.08 80.35 290,271 -0.64(-0.79%)
Nov 29, 2019 82.00 82.06 80.70 80.99 91,900 -0.82(-1.00%)
Nov 27, 2019 81.26 81.85 81.00 81.81 135,700 +0.58(+0.71%)
Nov 26, 2019 80.18 81.23 80.18 81.23 262,923 +1.15(+1.44%)
Nov 25, 2019 79.75 80.32 79.42 80.08 218,864 +0.93(+1.17%)
Nov 22, 2019 79.55 79.55 78.78 79.15 228,700 -0.13(-0.16%)
Nov 21, 2019 80.38 80.38 79.23 79.28 150,104 -1.17(-1.45%)
Nov 20, 2019 80.44 81.18 80.04 80.45 263,610 -0.13(-0.16%)
Nov 19, 2019 80.84 80.90 80.24 80.58 150,264 +0.15(+0.19%)
Nov 18, 2019 79.80 80.80 79.80 80.43 142,456 +0.57(+0.71%)
Nov 15, 2019 79.86 80.36 79.61 79.86 120,000 +0.05(+0.06%)
Nov 14, 2019 79.52 80.14 79.25 79.81 137,979 +0.37(+0.47%)
Nov 13, 2019 79.39 79.85 79.17 79.44 207,307 +0.13(+0.16%)
Nov 12, 2019 79.88 80.13 78.97 79.31 209,589 -0.68(-0.85%)
Nov 11, 2019 79.58 80.17 79.48 79.99 232,031 +0.72(+0.91%)
Nov 08, 2019 80.24 80.51 78.99 79.27 292,500 -1.25(-1.55%)
Nov 07, 2019 82.06 82.06 79.27 80.52 488,370 -0.38(-0.47%)
Nov 06, 2019 82.57 83.06 80.72 80.90 388,310 -1.66(-2.01%)
Nov 05, 2019 84.14 84.14 82.19 82.56 270,711 -2.07(-2.45%)
Nov 04, 2019 85.39 85.39 84.08 84.63 172,902 -0.73(-0.86%)
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.