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 (%)
Feb 29, 2016 62.98 63.56 62.62 62.91 475,459 -0.07(-0.11%)
Feb 26, 2016 62.65 63.69 62.23 62.98 428,874 +0.35(+0.56%)
Feb 25, 2016 60.96 62.74 60.76 62.63 199,049 +2.00(+3.30%)
Feb 24, 2016 60.30 60.74 60.01 60.63 212,844 +0.22(+0.36%)
Feb 23, 2016 60.38 61.49 60.25 60.41 224,661 -0.11(-0.18%)
Feb 22, 2016 60.11 61.03 60.11 60.52 404,260 +0.76(+1.27%)
Feb 19, 2016 58.65 60.17 58.22 59.76 264,406 +1.03(+1.75%)
Feb 18, 2016 60.54 60.87 58.47 58.73 433,145 +1.18(+2.05%)
Feb 17, 2016 58.08 58.63 57.32 57.55 274,120 -0.26(-0.45%)
Feb 16, 2016 56.90 57.82 56.55 57.81 270,085 +1.26(+2.23%)
Feb 12, 2016 57.05 56.55 56.55 56.55 219,900 -0.07(-0.12%)
Feb 11, 2016 55.11 57.01 54.51 56.62 358,577 +0.75(+1.34%)
Feb 10, 2016 55.99 56.88 55.76 55.87 315,183 +0.14(+0.25%)
Feb 09, 2016 59.60 59.60 55.69 55.73 594,089 -4.42(-7.35%)
Feb 08, 2016 61.77 61.77 59.32 60.15 420,829 -1.81(-2.92%)
Feb 05, 2016 62.23 62.78 61.84 61.96 505,131 -0.67(-1.07%)
Feb 04, 2016 61.95 62.78 61.14 62.63 216,261 +0.50(+0.80%)
Feb 03, 2016 61.56 62.46 61.21 62.13 222,204 +0.96(+1.57%)
Feb 02, 2016 60.66 61.17 60.03 61.17 203,851 +0.21(+0.34%)
Feb 01, 2016 60.29 61.34 60.01 60.96 193,625 +0.28(+0.46%)
Jan 29, 2016 60.29 61.07 59.96 60.68 288,877 +1.04(+1.74%)
Jan 28, 2016 59.76 60.75 59.59 59.64 190,731 +0.03(+0.05%)
Jan 27, 2016 61.53 61.53 59.23 59.61 271,448 -1.98(-3.21%)
Jan 26, 2016 60.45 61.60 60.44 61.59 232,143 +1.38(+2.29%)
Jan 25, 2016 60.46 61.73 60.07 60.21 143,811 -0.46(-0.76%)
Jan 22, 2016 59.40 61.13 59.15 60.67 249,341 +1.67(+2.83%)
Jan 21, 2016 59.13 59.79 58.70 59.00 323,613 +0.22(+0.37%)
Jan 20, 2016 59.87 59.87 57.82 58.78 485,622 -1.61(-2.67%)
Jan 19, 2016 59.65 60.83 59.20 60.39 368,869 +1.21(+2.04%)
Jan 15, 2016 58.01 59.18 59.18 59.18 327,400 +0.03(+0.05%)
Jan 14, 2016 59.54 59.79 58.91 59.15 250,691 -0.33(-0.55%)
Jan 13, 2016 60.73 61.11 59.18 59.48 195,147 -1.25(-2.06%)
Jan 12, 2016 61.70 61.90 60.44 60.73 292,944 -0.45(-0.74%)
Jan 11, 2016 60.47 62.01 60.00 61.18 318,538 +0.94(+1.56%)
Jan 08, 2016 61.07 61.26 59.93 60.24 252,802 -0.64(-1.05%)
Jan 07, 2016 62.09 62.28 60.76 60.88 227,333 -1.94(-3.09%)
Jan 06, 2016 62.39 63.27 62.39 62.82 245,666 -0.16(-0.25%)
Jan 05, 2016 61.17 63.17 61.17 62.98 252,720 +1.89(+3.09%)
Jan 04, 2016 60.66 61.12 59.97 61.09 257,900 +0.22(+0.36%)
Dec 31, 2015 61.60 60.87 60.87 60.87 171,700 -0.76(-1.23%)
Dec 30, 2015 61.67 62.31 61.62 61.63 104,521 -0.26(-0.42%)
Dec 29, 2015 61.70 62.06 61.39 61.89 135,422 -0.48(-0.77%)
Dec 28, 2015 61.53 62.40 61.34 62.37 166,287 +0.81(+1.32%)
Dec 24, 2015 61.54 61.56 61.56 61.56 102,100 -0.09(-0.15%)
Dec 23, 2015 61.20 61.69 61.09 61.65 149,961 +0.70(+1.15%)
Dec 22, 2015 60.60 61.20 60.56 60.95 282,943 +0.45(+0.74%)
Dec 21, 2015 60.36 60.62 60.06 60.50 170,615 +0.60(+1.00%)
Dec 18, 2015 60.62 61.51 59.80 59.90 510,807 -0.97(-1.59%)
Dec 17, 2015 61.28 61.36 60.56 60.87 296,665 -0.44(-0.72%)
Dec 16, 2015 60.64 61.50 60.17 61.31 469,213 +0.83(+1.37%)
Dec 15, 2015 60.99 60.99 60.21 60.48 321,791 +0.27(+0.45%)
Dec 14, 2015 59.62 60.60 59.34 60.21 314,937 +0.41(+0.69%)
Dec 11, 2015 58.78 59.82 58.76 59.80 305,719 +0.51(+0.86%)
Dec 10, 2015 59.72 59.86 59.09 59.29 138,835 -0.41(-0.69%)
Dec 09, 2015 59.54 60.07 59.26 59.70 199,812 -0.08(-0.13%)
Dec 08, 2015 59.99 60.33 59.63 59.78 271,226 -0.42(-0.70%)
Dec 07, 2015 59.88 60.31 59.80 60.20 288,144 +0.25(+0.42%)
Dec 04, 2015 59.00 60.28 59.00 59.95 123,474 +0.81(+1.37%)
Dec 03, 2015 59.91 60.76 59.06 59.14 203,595 -0.69(-1.15%)
Dec 02, 2015 61.17 61.44 59.76 59.83 139,747 -1.18(-1.93%)
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.