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, 2015 56.39 56.89 55.02 55.10 364,363 -1.49(-2.63%)
Aug 28, 2015 56.85 57.68 56.15 56.59 203,703 -0.23(-0.40%)
Aug 27, 2015 56.85 57.55 55.99 56.82 278,721 +0.55(+0.98%)
Aug 26, 2015 56.13 56.39 55.00 56.27 298,855 +1.41(+2.57%)
Aug 25, 2015 56.69 56.91 54.79 54.86 299,681 -0.99(-1.77%)
Aug 24, 2015 57.46 58.30 55.80 55.85 255,429 -2.99(-5.08%)
Aug 21, 2015 59.38 59.81 57.00 58.84 313,784 -1.24(-2.06%)
Aug 20, 2015 60.25 60.82 59.64 60.08 218,998 -0.43(-0.71%)
Aug 19, 2015 60.62 60.71 59.98 60.51 227,778 -0.34(-0.56%)
Aug 18, 2015 60.29 61.05 60.29 60.85 354,476 +0.58(+0.96%)
Aug 17, 2015 59.05 60.27 58.77 60.27 400,731 +1.15(+1.95%)
Aug 14, 2015 58.78 59.34 58.40 59.12 586,985 +0.84(+1.44%)
Aug 13, 2015 59.21 59.21 57.85 58.28 753,935 -1.01(-1.70%)
Aug 12, 2015 58.80 59.77 58.16 59.29 505,687 -0.38(-0.64%)
Aug 11, 2015 62.29 62.90 58.56 59.67 1,214,510 -3.20(-5.09%)
Aug 10, 2015 64.02 64.10 62.58 62.87 158,845 -0.78(-1.23%)
Aug 07, 2015 63.44 63.75 62.65 63.65 188,211 -0.22(-0.34%)
Aug 06, 2015 63.22 64.45 62.57 63.87 175,731 -0.65(-1.01%)
Aug 05, 2015 65.45 65.45 64.07 64.52 122,623 -0.58(-0.89%)
Aug 04, 2015 65.64 65.97 64.88 65.10 77,135 -0.50(-0.76%)
Aug 03, 2015 65.25 65.60 64.71 65.60 94,052 +0.35(+0.54%)
Jul 31, 2015 64.86 65.49 64.86 65.25 98,139 +0.74(+1.15%)
Jul 30, 2015 64.45 64.81 64.21 64.51 97,766 -0.36(-0.55%)
Jul 29, 2015 64.51 65.15 63.66 64.87 116,328 +0.64(+1.00%)
Jul 28, 2015 64.23 64.48 63.64 64.23 101,647 +0.01(+0.02%)
Jul 27, 2015 64.14 64.77 64.14 64.22 181,206 +0.26(+0.41%)
Jul 24, 2015 63.66 64.40 63.66 63.96 125,285 +0.13(+0.20%)
Jul 23, 2015 64.79 64.79 63.33 63.83 120,451 -0.95(-1.47%)
Jul 22, 2015 64.37 65.00 64.16 64.78 115,014 +0.35(+0.54%)
Jul 21, 2015 64.66 65.20 64.31 64.43 129,680 -0.30(-0.46%)
Jul 20, 2015 64.44 64.81 64.18 64.73 116,823 +0.10(+0.15%)
Jul 17, 2015 64.74 64.76 64.28 64.63 214,011 -0.09(-0.14%)
Jul 16, 2015 64.60 65.15 64.52 64.72 120,205 +0.20(+0.31%)
Jul 15, 2015 64.50 64.74 64.00 64.52 185,138 -0.27(-0.42%)
Jul 14, 2015 64.69 65.14 64.29 64.79 79,301 +0.00(+0.00%)
Jul 13, 2015 65.23 66.28 64.52 64.79 123,013 -0.12(-0.18%)
Jul 10, 2015 64.33 65.41 64.11 64.91 181,952 +0.61(+0.95%)
Jul 09, 2015 64.98 65.08 64.03 64.30 188,598 -0.42(-0.65%)
Jul 08, 2015 64.06 64.77 63.85 64.72 368,496 +0.34(+0.53%)
Jul 07, 2015 63.81 64.60 63.81 64.38 251,901 +0.89(+1.40%)
Jul 06, 2015 62.87 63.80 62.78 63.49 313,871 +0.22(+0.35%)
Jul 02, 2015 63.80 63.27 63.27 63.27 116,900 -0.10(-0.16%)
Jul 01, 2015 62.47 63.41 62.15 63.37 184,319 +1.07(+1.72%)
Jun 30, 2015 62.60 63.13 62.12 62.30 234,064 -0.08(-0.13%)
Jun 29, 2015 62.58 63.69 62.30 62.38 148,133 -0.39(-0.62%)
Jun 26, 2015 62.42 62.92 61.64 62.77 580,101 -0.31(-0.49%)
Jun 25, 2015 64.00 64.17 63.05 63.08 130,072 -0.87(-1.36%)
Jun 24, 2015 64.45 64.74 63.82 63.95 123,654 -0.45(-0.70%)
Jun 23, 2015 65.16 65.20 64.22 64.40 151,841 -0.85(-1.30%)
Jun 22, 2015 66.08 66.26 65.17 65.25 137,107 -0.77(-1.17%)
Jun 19, 2015 65.91 66.07 65.07 66.02 205,606 +0.23(+0.35%)
Jun 18, 2015 65.42 66.32 65.42 65.79 167,613 +0.55(+0.84%)
Jun 17, 2015 65.11 65.38 64.38 65.24 106,733 +0.17(+0.26%)
Jun 16, 2015 64.68 65.38 64.41 65.07 129,985 +0.47(+0.73%)
Jun 15, 2015 64.49 64.99 64.20 64.60 261,841 -0.01(-0.02%)
Jun 12, 2015 64.68 65.08 64.39 64.61 207,362 +0.05(+0.08%)
Jun 11, 2015 64.43 64.76 64.09 64.56 250,191 +0.36(+0.56%)
Jun 10, 2015 63.87 64.80 63.64 64.20 163,475 +0.45(+0.71%)
Jun 09, 2015 64.22 64.46 63.55 63.75 131,377 -0.40(-0.62%)
Jun 08, 2015 64.02 64.75 63.86 64.15 216,447 -0.07(-0.11%)
Jun 05, 2015 64.80 65.00 63.51 64.22 140,017 -1.02(-1.56%)
Jun 04, 2015 65.59 65.73 65.16 65.24 120,457 -0.46(-0.70%)
Jun 03, 2015 66.34 66.97 65.58 65.70 118,520 -0.58(-0.88%)
Jun 02, 2015 66.52 66.98 65.85 66.28 189,066 -0.36(-0.54%)
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.