Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.54 USD +0.87 (+1.18%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 61.91 62.09 61.41 61.70 229,328 +0.04(+0.06%)
Feb 27, 2014 61.39 61.71 60.81 61.66 120,385 +0.26(+0.42%)
Feb 26, 2014 61.25 61.88 61.04 61.40 96,693 +0.09(+0.15%)
Feb 25, 2014 61.50 61.79 61.15 61.31 104,522 +0.00(+0.00%)
Feb 24, 2014 61.20 62.10 60.81 61.31 195,452 +0.50(+0.82%)
Feb 21, 2014 60.85 60.88 60.22 60.81 181,392 -0.10(-0.16%)
Feb 20, 2014 61.25 61.83 60.48 60.91 141,299 -0.27(-0.44%)
Feb 19, 2014 60.79 61.71 60.63 61.18 210,904 +0.40(+0.66%)
Feb 18, 2014 62.06 62.09 60.00 60.78 206,075 -1.04(-1.68%)
Feb 14, 2014 62.16 61.82 61.82 61.82 126,500 -0.27(-0.43%)
Feb 13, 2014 61.30 62.32 61.25 62.09 123,157 +0.51(+0.83%)
Feb 12, 2014 61.89 61.98 61.01 61.58 145,033 -0.21(-0.34%)
Feb 11, 2014 61.77 62.23 61.38 61.79 136,424 -0.01(-0.02%)
Feb 10, 2014 61.63 61.92 61.21 61.80 196,759 +0.09(+0.15%)
Feb 07, 2014 62.17 62.17 61.33 61.71 179,783 -0.28(-0.45%)
Feb 06, 2014 62.11 62.46 61.65 61.99 175,870 -0.12(-0.19%)
Feb 05, 2014 62.75 62.90 61.84 62.11 153,718 -0.79(-1.26%)
Feb 04, 2014 61.86 63.00 61.40 62.90 198,231 +1.18(+1.91%)
Feb 03, 2014 63.07 63.07 61.34 61.72 233,959 -1.25(-1.99%)
Jan 31, 2014 61.79 63.42 61.79 62.97 286,418 +0.22(+0.35%)
Jan 30, 2014 62.50 63.53 62.17 62.75 273,676 +0.75(+1.21%)
Jan 29, 2014 62.25 62.61 61.52 62.00 203,518 -0.61(-0.97%)
Jan 28, 2014 61.91 62.69 61.68 62.61 173,254 +0.96(+1.56%)
Jan 27, 2014 61.37 61.91 61.05 61.65 163,292 +0.23(+0.37%)
Jan 24, 2014 61.50 61.64 61.02 61.42 238,669 -0.16(-0.26%)
Jan 23, 2014 61.16 61.77 60.89 61.58 273,306 +0.43(+0.70%)
Jan 22, 2014 61.10 61.46 61.02 61.15 108,905 +0.10(+0.16%)
Jan 21, 2014 60.31 61.09 59.89 61.05 208,491 +1.07(+1.78%)
Jan 17, 2014 59.89 59.98 59.98 59.98 167,800 +0.23(+0.38%)
Jan 16, 2014 58.74 59.79 58.69 59.75 150,300 +1.03(+1.75%)
Jan 15, 2014 58.36 58.90 58.36 58.72 111,554 +0.36(+0.62%)
Jan 14, 2014 58.36 58.62 57.98 58.36 129,122 +0.22(+0.38%)
Jan 13, 2014 57.74 58.37 57.55 58.14 208,493 +0.22(+0.38%)
Jan 10, 2014 57.35 58.11 57.35 57.92 170,086 +0.73(+1.28%)
Jan 09, 2014 57.16 57.25 56.67 57.19 230,446 +0.08(+0.14%)
Jan 08, 2014 56.79 57.12 56.20 57.11 216,738 +0.36(+0.63%)
Jan 07, 2014 56.58 56.98 56.11 56.75 93,523 +0.20(+0.35%)
Jan 06, 2014 56.23 56.95 55.96 56.55 175,263 +0.16(+0.28%)
Jan 03, 2014 55.34 56.59 54.93 56.39 240,792 +1.26(+2.29%)
Jan 02, 2014 55.89 55.89 54.75 55.13 245,286 -0.97(-1.73%)
Dec 31, 2013 56.74 56.10 56.10 56.10 135,900 -0.70(-1.23%)
Dec 30, 2013 56.18 56.83 56.17 56.80 124,925 +0.48(+0.85%)
Dec 27, 2013 57.20 57.60 56.19 56.32 146,386 -1.70(-2.93%)
Dec 26, 2013 57.82 58.23 57.61 58.02 209,933 +0.57(+0.99%)
Dec 24, 2013 57.32 57.56 57.14 57.45 74,417 +0.12(+0.21%)
Dec 23, 2013 57.39 58.16 57.00 57.33 297,558 +0.35(+0.61%)
Dec 20, 2013 57.05 57.19 56.66 56.98 611,144 -0.08(-0.14%)
Dec 19, 2013 58.36 58.36 56.92 57.06 267,317 -1.54(-2.63%)
Dec 18, 2013 57.59 58.69 56.62 58.60 323,636 +0.92(+1.60%)
Dec 17, 2013 57.48 57.84 57.21 57.68 182,184 +0.36(+0.63%)
Dec 16, 2013 57.09 57.45 56.79 57.32 170,342 +0.28(+0.49%)
Dec 13, 2013 56.66 57.28 56.43 57.04 182,526 +0.43(+0.76%)
Dec 12, 2013 56.47 56.88 56.01 56.61 235,703 +0.08(+0.14%)
Dec 11, 2013 57.80 57.80 56.39 56.53 273,559 -1.08(-1.87%)
Dec 10, 2013 57.95 58.23 57.31 57.61 165,327 -0.24(-0.41%)
Dec 09, 2013 57.50 57.85 57.01 57.85 177,555 +0.38(+0.66%)
Dec 06, 2013 57.46 57.90 57.10 57.47 154,178 +0.34(+0.60%)
Dec 05, 2013 57.32 57.89 56.96 57.13 139,062 -0.48(-0.83%)
Dec 04, 2013 57.50 58.09 56.91 57.61 177,947 +0.05(+0.09%)
Dec 03, 2013 57.31 57.58 56.62 57.56 381,649 +0.34(+0.59%)
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.