Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.56 30.95 29.81 30.24 102,800 +0.15(+0.50%)
Aug 30, 2007 29.90 30.42 29.76 30.09 94,500 -0.12(-0.40%)
Aug 29, 2007 30.07 30.54 29.58 30.21 151,500 +0.36(+1.21%)
Aug 28, 2007 29.76 30.21 29.55 29.85 125,700 -0.05(-0.17%)
Aug 27, 2007 30.68 30.82 29.90 29.90 78,800 -0.91(-2.95%)
Aug 24, 2007 30.67 30.99 30.53 30.81 68,500 +0.06(+0.20%)
Aug 23, 2007 31.57 31.66 30.22 30.75 105,900 -0.89(-2.81%)
Aug 22, 2007 31.02 31.98 31.02 31.64 104,900 +0.44(+1.41%)
Aug 21, 2007 31.55 31.93 31.11 31.20 53,100 -0.23(-0.73%)
Aug 20, 2007 31.66 32.03 31.21 31.43 113,000 -0.16(-0.51%)
Aug 17, 2007 30.30 32.07 29.97 31.59 269,500 +1.62(+5.41%)
Aug 16, 2007 28.98 30.75 28.43 29.97 244,300 +1.03(+3.56%)
Aug 15, 2007 29.22 29.98 28.76 28.94 192,000 -0.18(-0.62%)
Aug 14, 2007 30.44 30.44 29.05 29.12 122,200 -1.17(-3.86%)
Aug 13, 2007 30.98 30.99 30.00 30.29 162,400 -0.19(-0.62%)
Aug 10, 2007 30.80 31.10 30.03 30.48 252,000 -0.56(-1.80%)
Aug 09, 2007 31.30 31.30 29.72 31.04 140,200 -0.21(-0.67%)
Aug 08, 2007 30.70 31.92 30.35 31.25 166,300 +0.91(+3.00%)
Aug 07, 2007 29.06 31.08 29.06 30.34 259,700 -0.26(-0.85%)
Aug 06, 2007 30.00 30.65 28.21 30.60 241,300 +0.50(+1.65%)
Aug 03, 2007 30.52 32.27 30.00 30.10 145,400 -2.17(-6.72%)
Aug 02, 2007 32.95 32.95 31.90 32.27 145,900 +0.37(+1.16%)
Aug 01, 2007 31.56 32.12 30.76 31.90 143,100 +0.30(+0.95%)
Jul 31, 2007 31.25 32.13 31.15 31.60 163,100 +0.62(+2.00%)
Jul 30, 2007 30.69 31.21 30.63 30.98 105,500 +0.22(+0.72%)
Jul 27, 2007 31.73 32.35 30.75 30.76 206,800 -1.23(-3.84%)
Jul 26, 2007 32.28 32.74 31.13 31.99 271,200 -0.76(-2.32%)
Jul 25, 2007 32.68 33.20 32.25 32.75 260,300 -0.14(-0.43%)
Jul 24, 2007 33.44 34.23 32.13 32.89 263,100 -0.98(-2.89%)
Jul 23, 2007 34.54 34.98 33.70 33.87 214,800 -0.54(-1.57%)
Jul 20, 2007 34.50 34.76 34.30 34.41 215,700 -0.11(-0.32%)
Jul 19, 2007 33.94 34.65 33.87 34.52 302,900 +0.71(+2.10%)
Jul 18, 2007 32.99 33.86 32.82 33.81 183,300 +0.70(+2.11%)
Jul 17, 2007 33.00 33.59 32.81 33.11 120,500 +0.17(+0.52%)
Jul 16, 2007 32.95 33.32 32.92 32.94 42,700 -0.17(-0.51%)
Jul 13, 2007 33.15 33.33 32.94 33.11 102,000 -0.18(-0.54%)
Jul 12, 2007 33.50 33.61 33.18 33.29 168,200 -0.03(-0.09%)
Jul 11, 2007 32.99 33.32 32.97 33.32 102,600 +0.26(+0.79%)
Jul 10, 2007 32.66 33.09 32.15 33.06 252,200 +0.16(+0.49%)
Jul 09, 2007 32.99 33.19 32.69 32.90 216,600 -0.25(-0.75%)
Jul 06, 2007 32.80 33.20 32.62 33.15 68,200 +0.43(+1.31%)
Jul 05, 2007 32.30 32.78 32.18 32.72 82,800 +0.51(+1.58%)
Jul 03, 2007 31.95 32.42 31.68 32.21 95,700 +0.44(+1.38%)
Jul 02, 2007 31.73 32.00 31.70 31.77 120,700 +0.05(+0.16%)
Jun 29, 2007 32.33 32.69 31.40 31.72 184,400 -0.41(-1.28%)
Jun 28, 2007 32.42 32.78 32.01 32.13 123,200 -0.22(-0.68%)
Jun 27, 2007 32.45 32.70 32.23 32.35 117,300 -0.63(-1.91%)
Jun 26, 2007 32.98 33.09 32.56 32.98 96,300 +0.13(+0.40%)
Jun 25, 2007 33.25 33.39 32.71 32.85 142,200 -0.40(-1.20%)
Jun 22, 2007 33.32 33.67 33.06 33.25 190,800 -0.07(-0.21%)
Jun 21, 2007 33.30 33.66 33.04 33.32 105,500 -0.14(-0.42%)
Jun 20, 2007 34.15 34.20 33.42 33.46 124,000 -0.55(-1.62%)
Jun 19, 2007 33.86 34.11 33.70 34.01 85,900 +0.00(+0.00%)
Jun 18, 2007 34.31 34.65 33.92 34.01 92,900 -0.17(-0.50%)
Jun 15, 2007 35.26 35.26 34.03 34.18 156,200 +0.05(+0.15%)
Jun 14, 2007 34.20 34.38 34.03 34.13 32,000 -0.11(-0.32%)
Jun 13, 2007 33.94 34.35 33.63 34.24 47,200 +0.38(+1.12%)
Jun 12, 2007 34.35 34.35 33.70 33.86 334,600 -0.74(-2.14%)
Jun 11, 2007 34.53 34.85 34.40 34.60 101,700 -0.10(-0.29%)
Jun 08, 2007 34.60 35.03 34.50 34.70 68,100 +0.10(+0.29%)
Jun 07, 2007 34.61 34.85 34.49 34.60 62,900 -0.18(-0.52%)
Jun 06, 2007 34.70 34.88 34.48 34.78 43,700 -0.24(-0.69%)
Jun 05, 2007 35.20 35.41 34.83 35.02 68,800 -0.43(-1.21%)
Jun 04, 2007 35.31 35.54 35.28 35.45 39,100 -0.05(-0.14%)
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.