Chronicle Journal: Finance

National Health Investors (NY: NHI )

64.66 USD -1.04 (-1.58%)
Official Closing Price Updated: 7:14 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.88 59.92 58.67 58.74 186,153 -1.04(-1.74%)
Oct 29, 2015 61.00 61.04 59.52 59.78 368,747 -1.26(-2.06%)
Oct 28, 2015 60.40 61.42 60.03 61.04 290,358 +0.61(+1.01%)
Oct 27, 2015 60.86 60.86 59.72 60.43 215,648 -0.42(-0.69%)
Oct 26, 2015 60.65 60.98 60.00 60.85 200,117 +0.17(+0.28%)
Oct 23, 2015 61.64 61.64 60.35 60.68 163,072 -0.95(-1.54%)
Oct 22, 2015 61.68 61.91 61.37 61.63 176,441 +0.15(+0.24%)
Oct 21, 2015 61.36 61.99 60.62 61.48 391,598 +0.13(+0.21%)
Oct 20, 2015 61.12 61.57 60.96 61.35 219,261 +0.00(+0.00%)
Oct 19, 2015 60.28 61.45 60.28 61.35 347,157 +0.98(+1.62%)
Oct 16, 2015 59.40 60.39 59.00 60.37 318,096 +1.15(+1.94%)
Oct 15, 2015 58.69 59.23 57.93 59.22 318,434 +0.59(+1.01%)
Oct 14, 2015 59.30 60.05 58.53 58.63 250,047 -0.67(-1.13%)
Oct 13, 2015 59.59 60.05 59.03 59.30 194,654 -0.59(-0.99%)
Oct 12, 2015 59.69 60.63 59.68 59.89 152,819 +0.21(+0.35%)
Oct 09, 2015 59.77 59.83 59.12 59.68 146,977 +0.01(+0.02%)
Oct 08, 2015 59.48 59.91 58.96 59.67 178,429 +0.14(+0.24%)
Oct 07, 2015 58.53 59.53 58.32 59.53 200,660 +1.10(+1.88%)
Oct 06, 2015 58.80 59.20 58.30 58.43 263,007 -0.42(-0.71%)
Oct 05, 2015 58.01 58.91 57.74 58.85 223,910 +1.08(+1.87%)
Oct 02, 2015 57.20 58.02 56.20 57.77 465,558 +0.40(+0.70%)
Oct 01, 2015 57.64 57.79 56.44 57.37 341,954 -0.12(-0.21%)
Sep 30, 2015 58.67 58.84 57.31 57.49 450,041 -0.70(-1.20%)
Sep 29, 2015 57.89 58.25 57.47 58.19 218,760 +0.44(+0.76%)
Sep 28, 2015 57.96 58.81 57.01 57.75 267,720 -1.06(-1.80%)
Sep 25, 2015 59.01 59.20 58.40 58.81 314,822 +0.01(+0.02%)
Sep 24, 2015 58.90 59.24 58.56 58.80 222,063 -0.35(-0.59%)
Sep 23, 2015 59.19 59.34 58.68 59.15 109,472 +0.28(+0.48%)
Sep 22, 2015 59.01 59.15 58.66 58.87 156,401 -0.14(-0.24%)
Sep 21, 2015 58.75 59.30 58.64 59.01 140,454 +0.61(+1.04%)
Sep 18, 2015 57.60 58.87 57.45 58.40 287,194 +0.14(+0.24%)
Sep 17, 2015 57.24 59.03 56.76 58.26 253,568 +1.01(+1.76%)
Sep 16, 2015 56.87 57.54 56.74 57.25 119,710 +0.44(+0.77%)
Sep 15, 2015 56.46 56.91 55.69 56.81 205,051 +0.45(+0.80%)
Sep 14, 2015 56.21 56.61 55.91 56.36 406,491 +0.26(+0.46%)
Sep 11, 2015 54.93 56.11 54.81 56.10 269,975 +1.04(+1.89%)
Sep 10, 2015 54.55 55.55 54.55 55.06 353,087 +0.43(+0.79%)
Sep 09, 2015 55.20 55.42 54.53 54.63 235,907 -0.21(-0.38%)
Sep 08, 2015 54.74 55.12 54.11 54.84 290,090 +0.74(+1.37%)
Sep 04, 2015 54.42 54.10 54.10 54.10 254,800 -0.85(-1.55%)
Sep 03, 2015 54.98 55.57 54.80 54.95 212,251 +0.11(+0.20%)
Sep 02, 2015 54.51 55.00 54.30 54.84 251,446 +0.70(+1.29%)
Sep 01, 2015 54.49 55.03 53.71 54.14 308,357 -0.96(-1.74%)
Aug 31, 2015 56.39 56.89 55.02 55.10 364,363 -1.49(-2.63%)
Aug 28, 2015 56.85 57.68 56.15 56.59 203,703 -0.23(-0.40%)
Aug 27, 2015 56.85 57.55 55.99 56.82 278,721 +0.55(+0.98%)
Aug 26, 2015 56.13 56.39 55.00 56.27 298,855 +1.41(+2.57%)
Aug 25, 2015 56.69 56.91 54.79 54.86 299,681 -0.99(-1.77%)
Aug 24, 2015 57.46 58.30 55.80 55.85 255,429 -2.99(-5.08%)
Aug 21, 2015 59.38 59.81 57.00 58.84 313,784 -1.24(-2.06%)
Aug 20, 2015 60.25 60.82 59.64 60.08 218,998 -0.43(-0.71%)
Aug 19, 2015 60.62 60.71 59.98 60.51 227,778 -0.34(-0.56%)
Aug 18, 2015 60.29 61.05 60.29 60.85 354,476 +0.58(+0.96%)
Aug 17, 2015 59.05 60.27 58.77 60.27 400,731 +1.15(+1.95%)
Aug 14, 2015 58.78 59.34 58.40 59.12 586,985 +0.84(+1.44%)
Aug 13, 2015 59.21 59.21 57.85 58.28 753,935 -1.01(-1.70%)
Aug 12, 2015 58.80 59.77 58.16 59.29 505,687 -0.38(-0.64%)
Aug 11, 2015 62.29 62.90 58.56 59.67 1,214,510 -3.20(-5.09%)
Aug 10, 2015 64.02 64.10 62.58 62.87 158,845 -0.78(-1.23%)
Aug 07, 2015 63.44 63.75 62.65 63.65 188,211 -0.22(-0.34%)
Aug 06, 2015 63.22 64.45 62.57 63.87 175,731 -0.65(-1.01%)
Aug 05, 2015 65.45 65.45 64.07 64.52 122,623 -0.58(-0.89%)
Aug 04, 2015 65.64 65.97 64.88 65.10 77,135 -0.50(-0.76%)
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.