Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.10 45.10 43.77 44.00 183,491 -1.60(-3.51%)
Nov 29, 2010 45.52 45.89 44.89 45.60 44,987 -0.23(-0.50%)
Nov 26, 2010 45.39 46.07 45.32 45.83 30,197 +0.22(+0.48%)
Nov 24, 2010 45.05 45.61 45.61 45.61 113,885 +0.75(+1.67%)
Nov 23, 2010 44.54 45.04 44.32 44.86 71,239 -0.13(-0.29%)
Nov 22, 2010 44.87 45.12 44.28 44.99 93,144 +0.06(+0.13%)
Nov 19, 2010 44.49 45.02 44.13 44.93 72,795 +0.32(+0.72%)
Nov 18, 2010 44.75 44.98 44.45 44.61 83,787 +0.28(+0.63%)
Nov 17, 2010 45.03 45.10 44.00 44.33 106,914 -0.53(-1.18%)
Nov 16, 2010 46.22 46.46 44.58 44.86 142,665 -1.85(-3.96%)
Nov 15, 2010 46.90 47.37 46.62 46.71 87,124 +0.12(+0.26%)
Nov 12, 2010 46.58 47.01 46.40 46.59 61,315 -0.32(-0.68%)
Nov 11, 2010 46.62 47.34 46.62 46.91 46,224 +0.07(+0.15%)
Nov 10, 2010 46.90 47.05 46.53 46.84 117,310 +0.19(+0.41%)
Nov 09, 2010 48.25 48.25 46.37 46.65 91,596 -1.45(-3.01%)
Nov 08, 2010 48.01 48.46 47.80 48.10 46,563 +0.01(+0.02%)
Nov 05, 2010 48.51 48.88 48.02 48.09 65,833 -0.22(-0.46%)
Nov 04, 2010 48.05 49.00 48.05 48.31 132,440 +1.00(+2.11%)
Nov 03, 2010 47.31 47.91 47.03 47.31 73,506 +0.15(+0.32%)
Nov 02, 2010 46.73 47.22 46.29 47.16 77,040 +0.79(+1.70%)
Nov 01, 2010 46.61 47.13 45.78 46.37 114,892 +0.07(+0.15%)
Oct 29, 2010 46.59 46.74 46.16 46.30 74,526 -0.35(-0.75%)
Oct 28, 2010 47.00 47.30 46.29 46.65 89,263 +0.14(+0.30%)
Oct 27, 2010 46.24 46.61 45.51 46.51 79,934 -0.79(-1.67%)
Oct 25, 2010 47.77 47.78 47.21 47.30 47,764 -0.02(-0.04%)
Oct 22, 2010 47.57 47.85 47.00 47.32 50,045 -0.07(-0.15%)
Oct 21, 2010 47.50 48.12 46.70 47.39 78,647 +0.18(+0.38%)
Oct 20, 2010 46.99 47.53 46.74 47.21 102,684 +0.47(+1.01%)
Oct 19, 2010 46.31 46.96 46.10 46.74 115,372 +0.16(+0.34%)
Oct 18, 2010 46.12 46.62 45.99 46.58 77,536 +0.72(+1.57%)
Oct 15, 2010 46.81 46.96 45.80 45.86 115,744 -0.37(-0.80%)
Oct 14, 2010 46.62 47.20 45.86 46.23 106,445 -0.31(-0.67%)
Oct 13, 2010 46.33 46.85 46.06 46.54 97,153 +0.50(+1.09%)
Oct 12, 2010 46.08 46.15 45.55 46.04 60,290 -0.04(-0.09%)
Oct 11, 2010 46.05 46.44 45.82 46.08 26,439 +0.00(+0.00%)
Oct 08, 2010 46.08 46.27 45.28 46.08 64,503 +0.50(+1.10%)
Oct 07, 2010 45.97 46.15 45.29 45.58 484 +0.05(+0.11%)
Oct 06, 2010 45.73 46.02 45.31 45.53 70,123 -0.35(-0.76%)
Oct 05, 2010 45.30 45.96 45.04 45.88 121,272 +0.88(+1.96%)
Oct 04, 2010 44.62 45.08 44.33 45.00 72,838 +0.38(+0.85%)
Oct 01, 2010 44.62 44.69 43.87 44.62 58,895 +0.56(+1.26%)
Sep 30, 2010 44.06 45.18 43.40 44.06 196,946 -0.47(-1.05%)
Sep 29, 2010 44.32 44.75 44.04 44.53 66,758 +0.01(+0.02%)
Sep 28, 2010 44.52 44.55 43.36 44.52 4,917 -0.20(-0.45%)
Sep 27, 2010 46.15 46.16 44.64 44.72 112,113 -1.34(-2.91%)
Sep 24, 2010 44.77 46.07 44.77 46.06 128,618 +1.96(+4.44%)
Sep 23, 2010 44.43 45.00 44.02 44.10 945 -0.59(-1.32%)
Sep 22, 2010 45.06 45.59 44.48 44.69 75,491 -0.40(-0.89%)
Sep 21, 2010 46.17 46.17 44.95 45.09 118,868 -0.96(-2.08%)
Sep 20, 2010 45.12 46.12 44.87 46.05 216,484 +0.96(+2.13%)
Sep 17, 2010 45.09 45.11 43.92 45.09 220,095 +0.79(+1.78%)
Sep 15, 2010 43.53 44.42 43.17 44.30 61,715 +0.54(+1.23%)
Sep 14, 2010 43.52 44.02 43.35 43.76 74,359 +0.06(+0.14%)
Sep 13, 2010 43.43 44.21 43.28 43.70 194,986 +0.78(+1.82%)
Sep 10, 2010 43.17 43.41 42.57 42.92 76,520 -0.21(-0.49%)
Sep 09, 2010 43.51 43.67 42.54 43.13 79,839 +0.13(+0.30%)
Sep 08, 2010 43.64 43.82 42.93 43.00 140,746 -0.46(-1.06%)
Sep 07, 2010 43.36 44.02 43.15 43.46 769 -0.10(-0.23%)
Sep 03, 2010 43.88 43.91 43.31 43.56 115,885 +0.26(+0.60%)
Sep 02, 2010 43.30 43.66 42.94 43.30 383 +0.02(+0.05%)
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.