Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.01 USD +0.55 (+0.84%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 63.00 63.13 61.84 62.25 237,019 -0.87(-1.38%)
Aug 28, 2020 63.24 63.24 62.32 63.12 223,500 -0.04(-0.06%)
Aug 27, 2020 61.85 63.28 61.85 63.16 221,390 +1.64(+2.67%)
Aug 26, 2020 62.19 62.84 61.24 61.52 157,655 -0.99(-1.58%)
Aug 25, 2020 63.34 63.52 61.72 62.51 155,049 -0.84(-1.33%)
Aug 24, 2020 62.62 63.41 61.50 63.35 186,280 +0.72(+1.15%)
Aug 21, 2020 62.38 63.01 61.66 62.63 195,000 -0.24(-0.38%)
Aug 20, 2020 60.67 63.13 60.47 62.87 328,114 +1.99(+3.27%)
Aug 19, 2020 62.11 62.49 60.67 60.88 205,570 -1.54(-2.47%)
Aug 18, 2020 63.90 63.90 61.99 62.42 235,071 -1.59(-2.48%)
Aug 17, 2020 63.86 64.37 63.26 64.01 148,049 +0.19(+0.30%)
Aug 14, 2020 64.02 64.96 63.53 63.82 138,900 -0.18(-0.28%)
Aug 13, 2020 65.75 67.09 63.74 64.00 200,279 -2.45(-3.69%)
Aug 12, 2020 66.56 66.63 65.33 66.45 176,997 +0.76(+1.16%)
Aug 11, 2020 67.80 69.81 65.28 65.69 385,671 -0.56(-0.85%)
Aug 10, 2020 65.64 66.92 64.75 66.25 357,800 +0.60(+0.91%)
Aug 07, 2020 63.43 65.78 63.02 65.65 340,600 +1.95(+3.06%)
Aug 06, 2020 62.06 64.32 62.06 63.70 259,283 +1.35(+2.17%)
Aug 05, 2020 62.61 63.15 61.63 62.35 310,303 +0.27(+0.43%)
Aug 04, 2020 61.31 62.26 61.07 62.08 310,838 +0.66(+1.07%)
Aug 03, 2020 61.74 61.74 60.02 61.42 240,866 -0.58(-0.94%)
Jul 31, 2020 63.41 63.41 60.86 62.00 387,600 -1.54(-2.42%)
Jul 30, 2020 62.69 63.57 62.00 63.54 180,766 -0.21(-0.33%)
Jul 29, 2020 62.50 63.86 62.36 63.75 214,201 +1.80(+2.91%)
Jul 28, 2020 59.97 62.33 59.83 61.95 193,415 +1.62(+2.69%)
Jul 27, 2020 58.96 60.35 58.20 60.33 168,106 +1.18(+1.99%)
Jul 24, 2020 60.57 60.89 58.99 59.15 136,400 -1.42(-2.34%)
Jul 23, 2020 59.63 61.37 59.63 60.57 334,067 +0.12(+0.20%)
Jul 22, 2020 58.40 60.94 57.85 60.45 218,929 +2.04(+3.49%)
Jul 21, 2020 58.88 59.61 58.23 58.41 251,016 +0.08(+0.14%)
Jul 20, 2020 59.29 59.42 58.00 58.33 308,241 -1.12(-1.88%)
Jul 17, 2020 57.69 59.60 57.25 59.45 313,400 +2.07(+3.61%)
Jul 16, 2020 56.99 57.95 56.80 57.38 338,132 +0.01(+0.02%)
Jul 15, 2020 58.26 58.85 56.76 57.37 369,058 +0.98(+1.74%)
Jul 14, 2020 56.04 57.12 55.64 56.39 222,264 +0.46(+0.82%)
Jul 13, 2020 56.30 57.56 55.28 55.93 230,391 -0.31(-0.55%)
Jul 10, 2020 56.35 57.14 55.50 56.24 529,500 -0.04(-0.07%)
Jul 09, 2020 57.11 57.41 55.17 56.28 335,413 -1.00(-1.75%)
Jul 08, 2020 58.08 58.42 56.21 57.28 366,814 -0.94(-1.61%)
Jul 07, 2020 59.00 59.22 58.10 58.22 225,862 -1.95(-3.24%)
Jul 06, 2020 63.25 63.49 60.13 60.17 278,097 -1.16(-1.89%)
Jul 02, 2020 64.13 64.44 61.17 61.33 216,700 -1.47(-2.34%)
Jul 01, 2020 60.80 63.29 60.60 62.80 225,016 +2.08(+3.43%)
Jun 30, 2020 60.16 61.44 59.40 60.72 302,479 +0.37(+0.61%)
Jun 29, 2020 58.78 60.41 57.47 60.35 318,250 +1.29(+2.18%)
Jun 26, 2020 59.09 59.88 58.20 59.06 405,200 -0.58(-0.97%)
Jun 25, 2020 56.93 59.68 56.64 59.64 353,333 +2.19(+3.81%)
Jun 24, 2020 58.17 58.80 55.27 57.45 397,592 -1.84(-3.10%)
Jun 23, 2020 60.60 60.60 58.47 59.29 343,225 -0.28(-0.47%)
Jun 22, 2020 59.97 60.80 58.54 59.57 334,979 -0.36(-0.60%)
Jun 19, 2020 62.90 63.99 59.71 59.93 1,786,100 -3.49(-5.50%)
Jun 18, 2020 61.46 64.01 61.18 63.42 363,762 +0.67(+1.07%)
Jun 17, 2020 65.09 65.92 62.69 62.75 341,145 -1.79(-2.77%)
Jun 16, 2020 64.52 65.74 63.39 64.54 485,705 +3.59(+5.89%)
Jun 15, 2020 57.17 61.34 56.51 60.95 622,432 +1.76(+2.97%)
Jun 12, 2020 60.00 60.79 57.20 59.19 258,300 +2.11(+3.70%)
Jun 11, 2020 59.50 60.92 56.75 57.08 376,311 -5.75(-9.15%)
Jun 10, 2020 65.00 65.08 61.95 62.83 199,184 -2.82(-4.30%)
Jun 09, 2020 66.36 67.00 64.96 65.65 209,137 -2.46(-3.61%)
Jun 08, 2020 66.06 68.14 65.57 68.11 270,534 +2.86(+4.38%)
Jun 05, 2020 64.06 66.64 63.46 65.25 325,200 +3.89(+6.34%)
Jun 04, 2020 60.94 61.71 59.80 61.36 250,140 -0.17(-0.28%)
Jun 03, 2020 59.37 62.33 58.89 61.53 360,172 +3.41(+5.87%)
Jun 02, 2020 57.55 58.33 56.79 58.12 348,162 +1.42(+2.50%)
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.