Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 74.54 74.54 72.89 73.17 171,534 -1.38(-1.85%)
Apr 27, 2017 74.62 75.35 74.46 74.55 103,140 +0.01(+0.01%)
Apr 26, 2017 74.30 75.20 74.04 74.54 179,538 -0.01(-0.01%)
Apr 25, 2017 75.29 74.41 74.55 179,374 -0.12(-0.16%)
Apr 24, 2017 75.74 76.13 73.67 74.67 156,468 -0.85(-1.13%)
Apr 21, 2017 75.73 75.93 75.42 75.52 162,460 -0.33(-0.44%)
Apr 20, 2017 75.63 75.88 75.15 75.85 152,453 +0.36(+0.48%)
Apr 19, 2017 75.23 75.75 75.05 75.49 174,533 +0.26(+0.35%)
Apr 18, 2017 75.03 75.39 74.59 75.23 131,950 +0.22(+0.29%)
Apr 17, 2017 74.53 75.05 74.37 75.01 102,753 +0.82(+1.11%)
Apr 13, 2017 74.29 74.74 74.00 74.19 127,110 -0.14(-0.19%)
Apr 12, 2017 74.69 75.09 74.03 74.33 152,620 -0.49(-0.65%)
Apr 11, 2017 74.15 75.05 73.93 74.82 146,843 +0.57(+0.77%)
Apr 10, 2017 73.62 74.35 73.49 74.25 119,655 +0.64(+0.87%)
Apr 07, 2017 73.55 74.29 73.54 73.61 175,091 +0.24(+0.33%)
Apr 06, 2017 73.08 73.57 72.81 73.37 201,986 +0.30(+0.41%)
Apr 05, 2017 72.72 73.50 72.64 73.07 176,429 +0.47(+0.65%)
Apr 04, 2017 72.76 73.13 72.40 72.60 179,064 -0.19(-0.26%)
Apr 03, 2017 72.60 72.95 72.25 72.79 211,091 +0.16(+0.22%)
Mar 31, 2017 72.21 72.78 71.89 72.63 242,043 +0.62(+0.86%)
Mar 30, 2017 72.20 72.39 71.50 72.01 197,999 -0.21(-0.29%)
Mar 29, 2017 70.25 72.39 70.16 72.22 525,495 +1.11(+1.56%)
Mar 28, 2017 71.81 72.24 70.89 71.11 395,102 -0.54(-0.75%)
Mar 27, 2017 71.97 72.88 71.46 71.65 666,173 -0.30(-0.42%)
Mar 24, 2017 71.85 72.26 71.62 71.95 264,596 +0.10(+0.14%)
Mar 23, 2017 71.12 72.60 70.88 71.85 226,960 +0.67(+0.94%)
Mar 22, 2017 71.00 71.26 70.28 71.18 268,060 +0.49(+0.69%)
Mar 21, 2017 71.02 71.28 70.66 70.69 252,929 -0.18(-0.25%)
Mar 20, 2017 71.27 71.49 70.68 70.87 171,422 -0.22(-0.31%)
Mar 17, 2017 70.64 71.45 70.17 71.09 193,184 +0.41(+0.58%)
Mar 16, 2017 70.44 71.03 70.00 70.68 188,102 +0.02(+0.03%)
Mar 15, 2017 69.44 70.97 69.36 70.66 150,645 +1.36(+1.96%)
Mar 14, 2017 69.42 69.67 69.04 69.30 91,408 -0.30(-0.43%)
Mar 13, 2017 69.47 69.95 68.96 69.60 229,014 +0.09(+0.13%)
Mar 10, 2017 70.07 70.57 69.32 69.51 231,246 -0.02(-0.03%)
Mar 09, 2017 70.58 71.22 69.24 69.53 251,066 -1.09(-1.54%)
Mar 08, 2017 72.10 72.21 70.61 70.62 247,597 -1.70(-2.35%)
Mar 07, 2017 73.35 73.54 72.29 72.32 344,661 -1.27(-1.73%)
Mar 06, 2017 74.00 74.28 73.09 73.59 222,493 -0.86(-1.16%)
Mar 03, 2017 74.46 74.49 73.53 74.45 140,592 -0.07(-0.09%)
Mar 02, 2017 74.87 74.91 74.18 74.52 186,401 -0.66(-0.88%)
Mar 01, 2017 75.37 75.93 74.73 75.18 265,034 -0.54(-0.71%)
Feb 28, 2017 75.09 75.95 74.51 75.72 652,502 +0.72(+0.96%)
Feb 27, 2017 75.16 75.49 74.63 75.00 431,181 -0.18(-0.24%)
Feb 24, 2017 74.60 75.26 74.29 75.18 404,053 +0.48(+0.64%)
Feb 23, 2017 75.26 75.26 73.76 74.70 316,627 -0.08(-0.11%)
Feb 22, 2017 74.54 75.36 74.19 74.78 291,573 +0.25(+0.34%)
Feb 21, 2017 74.31 74.80 73.16 74.53 241,413 +0.22(+0.30%)
Feb 17, 2017 74.31 74.31 74.31 0 +0.33(+0.45%)
Feb 16, 2017 73.34 74.50 73.34 73.98 126,966 +0.82(+1.12%)
Feb 15, 2017 72.56 73.33 72.09 73.16 185,012 +0.16(+0.22%)
Feb 14, 2017 74.05 74.05 72.70 73.00 273,544 -1.20(-1.62%)
Feb 13, 2017 74.62 74.65 73.70 74.20 415,662 -0.21(-0.28%)
Feb 10, 2017 73.98 74.61 73.73 74.41 212,158 +0.52(+0.70%)
Feb 09, 2017 75.09 75.78 73.80 73.89 249,042 -1.53(-2.03%)
Feb 08, 2017 75.20 75.88 74.58 75.42 211,201 +0.53(+0.71%)
Feb 07, 2017 74.58 75.33 74.48 74.89 197,151 +0.48(+0.65%)
Feb 06, 2017 74.30 74.72 73.91 74.41 104,279 +0.05(+0.07%)
Feb 03, 2017 74.23 74.62 73.65 74.36 129,180 +0.66(+0.90%)
Feb 02, 2017 72.67 73.83 72.32 73.70 172,931 +1.40(+1.94%)
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.