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, 2012 52.49 52.49 51.77 52.24 107,934 +0.07(+0.13%)
Aug 30, 2012 52.10 52.28 51.93 52.17 45,598 -0.01(-0.02%)
Aug 29, 2012 52.20 52.39 51.89 52.18 87,797 +0.08(+0.15%)
Aug 27, 2012 51.87 52.14 51.83 52.10 73,914 +0.29(+0.56%)
Aug 24, 2012 51.77 52.04 51.55 51.81 64,650 +0.07(+0.14%)
Aug 23, 2012 51.76 51.91 51.42 51.74 72,466 -0.01(-0.02%)
Aug 22, 2012 51.61 51.92 51.37 51.75 125,064 +0.05(+0.10%)
Aug 21, 2012 51.84 52.14 51.68 51.70 62,259 -0.13(-0.25%)
Aug 20, 2012 51.78 52.07 51.59 51.83 59,142 -0.19(-0.37%)
Aug 17, 2012 51.86 52.05 51.67 52.02 73,157 +0.12(+0.23%)
Aug 16, 2012 51.83 51.96 51.31 51.90 50,163 +0.19(+0.37%)
Aug 15, 2012 51.67 51.84 51.41 51.71 48,437 +0.09(+0.17%)
Aug 14, 2012 52.05 52.05 51.49 51.62 54,304 -0.20(-0.39%)
Aug 13, 2012 51.73 51.84 51.35 51.82 59,843 +0.15(+0.29%)
Aug 10, 2012 51.41 51.94 51.38 51.67 51,004 +0.30(+0.58%)
Aug 09, 2012 51.62 51.81 51.30 51.37 53,097 -0.20(-0.39%)
Aug 08, 2012 52.12 52.17 51.50 51.57 59,022 -0.67(-1.28%)
Aug 07, 2012 53.04 53.19 52.15 52.24 95,906 -0.73(-1.38%)
Aug 06, 2012 53.82 53.82 52.95 52.97 65,997 -0.71(-1.32%)
Aug 03, 2012 53.31 53.86 53.29 53.68 72,814 +0.75(+1.42%)
Aug 02, 2012 52.68 53.12 52.26 52.93 77,832 -0.01(-0.02%)
Aug 01, 2012 53.98 54.00 52.94 52.94 102,964 -0.75(-1.40%)
Jul 31, 2012 54.04 54.04 53.61 53.69 61,396 -0.28(-0.52%)
Jul 30, 2012 53.88 54.21 53.83 53.97 84,480 +0.09(+0.17%)
Jul 27, 2012 53.85 54.25 53.51 53.88 107,906 +0.29(+0.54%)
Jul 26, 2012 53.96 54.19 53.35 53.59 56,419 +0.19(+0.36%)
Jul 25, 2012 53.61 53.88 53.19 53.40 61,351 +0.12(+0.23%)
Jul 24, 2012 53.87 53.97 52.94 53.28 113,955 -0.52(-0.97%)
Jul 23, 2012 53.33 54.25 53.31 53.80 98,760 -0.10(-0.19%)
Jul 20, 2012 53.38 54.11 53.38 53.90 102,981 +0.14(+0.26%)
Jul 19, 2012 54.46 54.46 53.31 53.76 47,992 -0.45(-0.83%)
Jul 18, 2012 54.42 54.42 53.90 54.21 59,432 -0.15(-0.28%)
Jul 17, 2012 53.93 54.81 53.87 54.36 114,281 +0.52(+0.97%)
Jul 16, 2012 53.14 54.03 53.02 53.84 84,169 +0.77(+1.45%)
Jul 13, 2012 52.41 53.12 52.18 53.07 157,654 +0.96(+1.84%)
Jul 12, 2012 51.57 52.39 51.44 52.11 86,744 +0.28(+0.54%)
Jul 11, 2012 51.94 52.09 51.48 51.83 94,694 -0.14(-0.27%)
Jul 10, 2012 52.00 52.29 51.79 51.97 147,188 +0.11(+0.21%)
Jul 09, 2012 51.95 52.01 51.56 51.86 73,750 -0.10(-0.19%)
Jul 06, 2012 51.48 51.97 51.48 51.96 61,890 -0.02(-0.04%)
Jul 05, 2012 52.37 52.91 51.44 51.98 68,146 -0.28(-0.54%)
Jul 03, 2012 52.15 52.30 51.89 52.26 55,746 +0.21(+0.40%)
Jul 02, 2012 51.22 52.06 51.00 52.05 121,315 +1.13(+2.22%)
Jun 29, 2012 51.01 51.13 50.66 50.92 143,402 +0.70(+1.39%)
Jun 28, 2012 49.62 50.24 49.15 50.22 157,536 +0.10(+0.20%)
Jun 27, 2012 50.26 50.43 49.97 50.12 99,636 -0.65(-1.28%)
Jun 26, 2012 50.69 51.14 50.37 50.77 138,664 +0.25(+0.49%)
Jun 25, 2012 49.86 50.68 49.86 50.52 95,583 +0.31(+0.62%)
Jun 22, 2012 50.83 51.05 50.17 50.21 610,448 -0.29(-0.57%)
Jun 21, 2012 51.33 51.41 50.35 50.50 124,318 -0.71(-1.39%)
Jun 20, 2012 51.25 51.51 51.00 51.21 72,898 -0.26(-0.51%)
Jun 19, 2012 50.92 51.64 50.42 51.47 466,722 +0.63(+1.24%)
Jun 18, 2012 50.30 51.11 50.19 50.84 99,329 +0.36(+0.71%)
Jun 15, 2012 50.27 50.88 50.04 50.48 207,001 +0.23(+0.46%)
Jun 14, 2012 49.58 50.53 49.53 50.25 102,882 +0.88(+1.78%)
Jun 13, 2012 49.37 50.17 49.05 49.37 68,894 -0.02(-0.04%)
Jun 12, 2012 49.07 49.39 48.61 49.39 58,054 +0.61(+1.25%)
Jun 11, 2012 50.16 50.22 48.65 48.78 99,119 -1.13(-2.26%)
Jun 08, 2012 49.05 49.92 49.05 49.91 86,864 +0.73(+1.48%)
Jun 07, 2012 50.49 50.67 49.12 49.18 91,080 -0.83(-1.66%)
Jun 06, 2012 49.31 50.10 48.94 50.01 77,581 +1.13(+2.31%)
Jun 05, 2012 48.05 49.06 47.97 48.88 80,820 +0.69(+1.43%)
Jun 04, 2012 48.14 48.45 47.70 48.19 79,997 +0.24(+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.