Chronicle Journal: Finance

National Health Investors (NY: NHI )

70.04 USD +1.11 (+1.61%)
Official Closing Price Updated: 7:28 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 62.53 62.73 62.00 62.56 117,971 +0.05(+0.08%)
Jun 27, 2014 62.49 63.41 62.49 62.51 425,420 -0.11(-0.18%)
Jun 26, 2014 62.38 62.64 61.94 62.62 110,512 -0.34(-0.54%)
Jun 25, 2014 63.23 63.55 62.58 62.96 282,731 -0.52(-0.82%)
Jun 24, 2014 62.64 63.72 62.61 63.48 106,571 +0.55(+0.87%)
Jun 23, 2014 63.48 63.84 62.79 62.93 124,941 -0.64(-1.01%)
Jun 20, 2014 63.28 63.61 62.89 63.57 196,431 +0.46(+0.73%)
Jun 19, 2014 62.23 63.14 62.18 63.11 118,862 +0.91(+1.46%)
Jun 18, 2014 61.05 62.47 60.99 62.20 120,882 +0.90(+1.47%)
Jun 17, 2014 61.75 62.12 61.23 61.30 129,061 -0.72(-1.16%)
Jun 16, 2014 62.07 62.24 61.35 62.02 129,989 +0.31(+0.50%)
Jun 13, 2014 61.90 61.90 61.06 61.71 71,153 +0.04(+0.06%)
Jun 12, 2014 61.92 62.00 61.21 61.67 171,900 -0.40(-0.64%)
Jun 11, 2014 62.30 62.42 61.85 62.07 110,083 -0.25(-0.40%)
Jun 10, 2014 63.25 63.37 61.80 62.32 189,148 -2.12(-3.29%)
Jun 06, 2014 64.65 64.65 64.13 64.44 101,068 +0.22(+0.34%)
Jun 05, 2014 62.88 64.24 62.80 64.22 154,785 +1.66(+2.65%)
Jun 04, 2014 62.46 62.86 62.12 62.56 85,809 -0.01(-0.02%)
Jun 03, 2014 62.41 62.91 62.18 62.57 86,192 -0.19(-0.30%)
Jun 02, 2014 63.05 63.23 62.38 62.76 87,744 +0.04(+0.06%)
May 30, 2014 61.99 63.10 61.98 62.72 97,572 +0.36(+0.58%)
May 29, 2014 62.14 62.74 61.99 62.36 73,997 +0.48(+0.78%)
May 28, 2014 62.57 62.75 61.76 61.88 101,257 -1.00(-1.59%)
May 27, 2014 61.98 63.24 61.89 62.88 135,664 +0.89(+1.44%)
May 23, 2014 60.92 61.99 61.99 61.99 75,400 +0.92(+1.51%)
May 22, 2014 60.89 61.23 60.34 61.07 35,378 +0.48(+0.79%)
May 21, 2014 61.71 61.80 60.34 60.59 223,594 -0.93(-1.51%)
May 20, 2014 61.92 62.11 61.30 61.52 124,036 -0.45(-0.73%)
May 19, 2014 62.21 62.51 61.68 61.97 114,432 -0.31(-0.50%)
May 16, 2014 61.47 62.30 61.38 62.28 86,867 +0.69(+1.12%)
May 15, 2014 61.47 61.92 61.02 61.59 152,464 +0.07(+0.11%)
May 14, 2014 61.65 62.15 61.38 61.52 149,482 -0.28(-0.45%)
May 13, 2014 61.75 62.45 61.65 61.80 112,963 -0.03(-0.05%)
May 12, 2014 62.32 62.32 61.54 61.83 167,659 -0.23(-0.37%)
May 09, 2014 62.05 62.47 61.66 62.06 76,890 -0.14(-0.23%)
May 08, 2014 62.40 62.86 61.77 62.20 124,276 -0.11(-0.18%)
May 07, 2014 63.17 63.60 62.26 62.31 311,873 -0.59(-0.94%)
May 06, 2014 62.64 63.32 62.19 62.90 231,733 +0.40(+0.64%)
May 05, 2014 60.95 62.71 60.54 62.50 285,619 +0.51(+0.82%)
May 02, 2014 61.73 62.18 61.61 61.99 166,494 +0.14(+0.23%)
May 01, 2014 61.51 61.95 61.01 61.85 196,928 +0.16(+0.26%)
Apr 30, 2014 61.21 61.80 60.84 61.69 133,315 +0.37(+0.60%)
Apr 29, 2014 61.77 62.17 61.18 61.32 127,218 -0.28(-0.45%)
Apr 28, 2014 60.92 61.61 60.67 61.60 278,959 +0.86(+1.42%)
Apr 25, 2014 60.88 61.04 60.56 60.74 131,673 -0.20(-0.33%)
Apr 24, 2014 60.71 61.16 60.51 60.94 115,063 +0.37(+0.61%)
Apr 23, 2014 60.70 60.97 60.30 60.57 125,099 -0.03(-0.05%)
Apr 22, 2014 60.75 60.82 60.01 60.60 209,230 -0.25(-0.41%)
Apr 21, 2014 60.70 61.12 60.59 60.85 62,745 +0.16(+0.26%)
Apr 17, 2014 59.91 60.69 60.69 60.69 369,300 +0.42(+0.70%)
Apr 16, 2014 59.70 60.49 59.37 60.27 292,480 +0.90(+1.52%)
Apr 15, 2014 59.18 59.65 58.96 59.37 202,259 +0.17(+0.29%)
Apr 14, 2014 59.86 60.02 58.85 59.20 187,970 -0.20(-0.34%)
Apr 11, 2014 59.07 59.79 59.00 59.40 221,008 -0.17(-0.29%)
Apr 10, 2014 59.96 60.68 59.05 59.57 236,130 -0.27(-0.45%)
Apr 09, 2014 60.66 60.84 59.67 59.84 224,234 -0.77(-1.27%)
Apr 08, 2014 60.37 60.68 60.14 60.61 210,423 +0.39(+0.65%)
Apr 07, 2014 59.62 60.90 59.61 60.22 261,462 +0.51(+0.85%)
Apr 04, 2014 60.08 60.13 59.44 59.71 232,524 +0.04(+0.07%)
Apr 03, 2014 60.14 60.22 59.43 59.67 156,438 -0.30(-0.50%)
Apr 02, 2014 60.31 60.45 59.66 59.97 149,405 -0.30(-0.50%)
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.