Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.69 USD +1.02 (+1.38%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.73 19.82 19.67 19.80 55,300 +0.10(+0.51%)
Jul 30, 2003 19.75 19.75 19.62 19.70 37,300 -0.05(-0.25%)
Jul 29, 2003 19.40 19.89 19.40 19.75 88,800 +0.43(+2.23%)
Jul 28, 2003 19.34 19.56 19.30 19.32 53,800 -0.12(-0.62%)
Jul 25, 2003 19.30 19.48 19.15 19.44 64,700 +0.24(+1.25%)
Jul 24, 2003 18.90 19.35 18.90 19.20 47,300 +0.44(+2.35%)
Jul 23, 2003 18.75 18.85 18.55 18.76 39,400 -0.14(-0.74%)
Jul 22, 2003 18.66 18.90 18.54 18.90 28,300 +0.05(+0.27%)
Jul 21, 2003 19.00 19.06 18.50 18.85 47,600 -0.07(-0.37%)
Jul 18, 2003 18.95 19.03 18.77 18.92 25,600 +0.02(+0.11%)
Jul 17, 2003 19.32 19.40 18.90 18.90 34,100 -0.46(-2.38%)
Jul 16, 2003 18.95 19.36 18.94 19.36 40,900 +0.36(+1.89%)
Jul 15, 2003 19.05 19.21 18.85 19.00 74,100 -0.45(-2.31%)
Jul 14, 2003 19.50 19.55 19.30 19.45 33,800 -0.11(-0.56%)
Jul 11, 2003 19.30 19.56 19.28 19.56 26,800 +0.32(+1.66%)
Jul 10, 2003 19.35 19.35 19.17 19.24 68,200 -0.11(-0.57%)
Jul 09, 2003 19.38 19.45 19.15 19.35 109,700 -0.03(-0.15%)
Jul 08, 2003 19.40 19.40 19.03 19.38 104,500 +0.03(+0.16%)
Jul 07, 2003 18.75 19.35 18.71 19.35 97,500 +0.70(+3.75%)
Jul 03, 2003 18.80 18.80 18.52 18.65 15,200 -0.15(-0.80%)
Jul 02, 2003 18.19 18.80 18.19 18.80 94,400 +0.65(+3.58%)
Jul 01, 2003 18.40 18.40 18.00 18.15 51,200 -0.29(-1.57%)
Jun 30, 2003 18.05 18.44 17.95 18.44 96,400 +0.40(+2.22%)
Jun 27, 2003 18.05 18.09 17.89 18.04 42,600 +0.14(+0.78%)
Jun 26, 2003 18.01 18.15 17.75 17.90 43,000 -0.50(-2.72%)
Jun 25, 2003 18.27 18.61 18.26 18.40 82,700 +0.12(+0.66%)
Jun 24, 2003 18.00 18.28 18.00 18.28 71,900 +0.36(+2.01%)
Jun 23, 2003 17.96 18.18 17.84 17.92 125,700 +0.16(+0.90%)
Jun 20, 2003 17.80 18.00 17.76 17.76 77,900 +0.04(+0.23%)
Jun 19, 2003 17.88 17.92 17.69 17.72 95,800 -0.05(-0.28%)
Jun 18, 2003 17.95 17.97 17.77 17.77 79,900 -0.08(-0.45%)
Jun 17, 2003 17.98 17.99 17.85 17.85 64,200 -0.09(-0.50%)
Jun 16, 2003 17.65 17.98 17.65 17.94 97,700 +0.42(+2.40%)
Jun 13, 2003 17.71 17.79 17.52 17.52 65,100 +0.00(+0.00%)
Jun 12, 2003 17.45 17.65 17.40 17.52 53,800 +0.19(+1.10%)
Jun 11, 2003 17.30 17.47 17.15 17.33 135,400 +0.08(+0.46%)
Jun 10, 2003 16.83 17.25 16.55 17.25 388,300 +0.48(+2.86%)
Jun 09, 2003 17.15 17.15 16.70 16.77 317,600 -0.38(-2.22%)
Jun 06, 2003 17.43 17.45 17.15 17.15 132,700 -0.19(-1.10%)
Jun 05, 2003 17.55 17.65 17.34 17.34 198,000 -0.20(-1.14%)
Jun 04, 2003 17.29 17.75 17.25 17.54 124,100 +0.25(+1.45%)
Jun 03, 2003 17.24 17.31 17.15 17.29 128,500 +0.13(+0.76%)
Jun 02, 2003 16.95 17.19 16.95 17.16 99,800 +0.21(+1.24%)
May 30, 2003 16.85 16.95 16.80 16.95 100,200 +0.11(+0.65%)
May 29, 2003 16.81 16.90 16.62 16.84 180,900 -0.02(-0.12%)
May 28, 2003 16.98 17.13 16.86 16.86 121,500 -0.09(-0.53%)
May 27, 2003 16.90 16.96 16.86 16.95 127,300 +0.06(+0.36%)
May 23, 2003 16.88 16.90 16.85 16.89 93,600 +0.01(+0.06%)
May 22, 2003 16.85 16.90 16.80 16.88 54,500 +0.05(+0.30%)
May 21, 2003 16.92 16.92 16.83 16.83 57,800 -0.08(-0.47%)
May 20, 2003 16.87 16.92 16.83 16.91 60,400 +0.11(+0.65%)
May 19, 2003 16.85 16.92 16.80 16.80 85,900 -0.10(-0.59%)
May 16, 2003 16.90 16.95 16.84 16.90 47,600 +0.00(+0.00%)
May 15, 2003 16.75 16.91 16.75 16.90 53,300 +0.02(+0.12%)
May 14, 2003 16.90 16.91 16.82 16.88 58,600 +0.10(+0.60%)
May 13, 2003 16.84 16.84 16.60 16.78 53,900 -0.02(-0.12%)
May 12, 2003 16.49 16.80 16.40 16.80 85,600 +0.40(+2.44%)
May 09, 2003 16.33 16.40 16.29 16.40 40,800 +0.10(+0.61%)
May 08, 2003 16.29 16.40 16.26 16.30 32,000 +0.02(+0.12%)
May 07, 2003 16.45 16.50 16.27 16.28 40,400 -0.10(-0.61%)
May 06, 2003 16.26 16.40 16.21 16.38 34,100 +0.09(+0.55%)
May 05, 2003 16.39 16.40 16.28 16.29 47,200 -0.07(-0.43%)
May 02, 2003 16.20 16.41 16.20 16.36 40,300 +0.12(+0.74%)
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.