Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.04 USD +0.92 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 51.01 51.13 50.66 50.92 143,402 +0.70(+1.39%)
Jun 28, 2012 49.62 50.24 49.15 50.22 157,536 +0.10(+0.20%)
Jun 27, 2012 50.26 50.43 49.97 50.12 99,636 -0.65(-1.28%)
Jun 26, 2012 50.69 51.14 50.37 50.77 138,664 +0.25(+0.49%)
Jun 25, 2012 49.86 50.68 49.86 50.52 95,583 +0.31(+0.62%)
Jun 22, 2012 50.83 51.05 50.17 50.21 610,448 -0.29(-0.57%)
Jun 21, 2012 51.33 51.41 50.35 50.50 124,318 -0.71(-1.39%)
Jun 20, 2012 51.25 51.51 51.00 51.21 72,898 -0.26(-0.51%)
Jun 19, 2012 50.92 51.64 50.42 51.47 466,722 +0.63(+1.24%)
Jun 18, 2012 50.30 51.11 50.19 50.84 99,329 +0.36(+0.71%)
Jun 15, 2012 50.27 50.88 50.04 50.48 207,001 +0.23(+0.46%)
Jun 14, 2012 49.58 50.53 49.53 50.25 102,882 +0.88(+1.78%)
Jun 13, 2012 49.37 50.17 49.05 49.37 68,894 -0.02(-0.04%)
Jun 12, 2012 49.07 49.39 48.61 49.39 58,054 +0.61(+1.25%)
Jun 11, 2012 50.16 50.22 48.65 48.78 99,119 -1.13(-2.26%)
Jun 08, 2012 49.05 49.92 49.05 49.91 86,864 +0.73(+1.48%)
Jun 07, 2012 50.49 50.67 49.12 49.18 91,080 -0.83(-1.66%)
Jun 06, 2012 49.31 50.10 48.94 50.01 77,581 +1.13(+2.31%)
Jun 05, 2012 48.05 49.06 47.97 48.88 80,820 +0.69(+1.43%)
Jun 04, 2012 48.14 48.45 47.70 48.19 79,997 +0.24(+0.50%)
Jun 01, 2012 47.84 48.08 47.52 47.95 84,631 -0.32(-0.66%)
May 31, 2012 48.00 48.74 47.70 48.27 110,829 +0.42(+0.88%)
May 30, 2012 48.48 48.72 47.76 47.85 83,954 -0.98(-2.01%)
May 29, 2012 48.82 48.98 48.20 48.83 62,821 +0.34(+0.70%)
May 25, 2012 48.70 48.86 48.26 48.49 46,982 -0.12(-0.25%)
May 24, 2012 48.67 48.69 47.82 48.61 57,161 +0.09(+0.19%)
May 23, 2012 47.78 48.54 47.57 48.52 82,825 +0.46(+0.96%)
May 22, 2012 47.78 48.29 47.78 48.06 74,257 +0.15(+0.31%)
May 21, 2012 47.56 47.99 47.20 47.91 99,360 +0.55(+1.16%)
May 18, 2012 48.14 48.45 47.20 47.36 104,757 -0.83(-1.72%)
May 17, 2012 49.26 49.36 48.15 48.19 89,348 -1.02(-2.07%)
May 16, 2012 49.99 49.99 49.12 49.21 91,448 -0.58(-1.16%)
May 15, 2012 48.87 49.83 48.81 49.79 159,985 +0.87(+1.78%)
May 14, 2012 48.68 49.32 48.68 48.92 67,303 -0.14(-0.29%)
May 11, 2012 49.48 49.91 48.57 49.06 72,330 -0.43(-0.87%)
May 10, 2012 49.74 49.89 49.00 49.49 89,133 +0.27(+0.55%)
May 09, 2012 49.09 49.66 49.00 49.22 100,534 -0.24(-0.49%)
May 08, 2012 48.93 49.56 48.91 49.46 89,066 +0.33(+0.67%)
May 07, 2012 48.50 49.30 48.43 49.13 65,996 +0.56(+1.15%)
May 04, 2012 48.77 49.06 48.38 48.57 80,107 -0.25(-0.51%)
May 03, 2012 49.14 49.24 48.65 48.82 86,225 -0.24(-0.49%)
May 02, 2012 49.04 49.09 48.67 49.06 75,868 -0.15(-0.30%)
May 01, 2012 49.51 50.04 49.21 49.21 90,924 -0.26(-0.53%)
Apr 30, 2012 49.50 49.67 49.33 49.47 94,108 -0.19(-0.38%)
Apr 27, 2012 49.38 49.85 48.91 49.66 108,048 +0.33(+0.67%)
Apr 26, 2012 48.98 49.48 48.83 49.33 149,560 +0.31(+0.63%)
Apr 25, 2012 48.54 49.18 48.53 49.02 183,119 +0.88(+1.83%)
Apr 24, 2012 47.39 48.26 47.39 48.14 89,616 +0.56(+1.18%)
Apr 23, 2012 47.77 47.80 47.16 47.58 73,843 -0.65(-1.35%)
Apr 20, 2012 48.07 48.61 47.85 48.23 120,803 +0.65(+1.37%)
Apr 19, 2012 47.91 48.04 47.20 47.58 82,860 -0.19(-0.40%)
Apr 18, 2012 48.32 48.36 47.68 47.77 119,624 -0.66(-1.36%)
Apr 17, 2012 48.67 48.74 48.23 48.43 101,702 +0.18(+0.37%)
Apr 16, 2012 48.30 48.58 48.08 48.25 112,681 +0.30(+0.63%)
Apr 13, 2012 47.90 48.19 47.70 47.95 88,258 -0.16(-0.33%)
Apr 12, 2012 47.77 48.26 47.77 48.11 97,811 +0.47(+0.99%)
Apr 11, 2012 47.82 47.82 47.32 47.64 95,914 +0.35(+0.74%)
Apr 10, 2012 48.21 48.34 47.18 47.29 148,377 -0.91(-1.89%)
Apr 09, 2012 47.86 48.26 47.69 48.20 110,830 -0.22(-0.45%)
Apr 05, 2012 48.60 48.89 48.30 48.42 48,261 -0.23(-0.47%)
Apr 04, 2012 48.71 48.80 48.25 48.65 80,125 -0.42(-0.86%)
Apr 03, 2012 49.33 49.55 48.87 49.07 75,988 -0.28(-0.57%)
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.