Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 63.58 63.75 62.33 62.59 63,706 -0.97(-1.53%)
Jul 30, 2013 63.80 64.40 63.15 63.56 50,495 -0.14(-0.22%)
Jul 29, 2013 64.42 64.68 63.62 63.70 43,689 -0.93(-1.44%)
Jul 26, 2013 64.51 64.93 64.20 64.63 56,268 -0.29(-0.45%)
Jul 25, 2013 64.12 65.00 63.85 64.92 71,707 +0.90(+1.41%)
Jul 24, 2013 65.69 65.92 63.61 64.02 51,238 -1.55(-2.36%)
Jul 23, 2013 65.55 65.85 65.26 65.57 53,035 +0.04(+0.06%)
Jul 22, 2013 65.11 65.77 65.04 65.53 46,116 +0.39(+0.60%)
Jul 19, 2013 64.53 65.38 64.53 65.14 53,048 +0.55(+0.85%)
Jul 18, 2013 64.36 65.16 64.36 64.59 37,358 +0.43(+0.67%)
Jul 17, 2013 64.17 64.42 63.73 64.16 33,054 +0.41(+0.64%)
Jul 16, 2013 63.25 64.16 63.25 63.75 60,296 +0.41(+0.65%)
Jul 15, 2013 62.70 63.50 62.54 63.34 67,346 +0.70(+1.12%)
Jul 12, 2013 62.76 62.94 62.27 62.64 80,565 -0.10(-0.16%)
Jul 11, 2013 61.96 62.96 61.96 62.74 77,481 +1.37(+2.23%)
Jul 10, 2013 61.07 61.69 60.72 61.37 95,182 +0.40(+0.66%)
Jul 09, 2013 60.46 61.18 60.23 60.97 73,605 +0.59(+0.98%)
Jul 08, 2013 60.98 61.11 60.23 60.38 79,848 -0.45(-0.74%)
Jul 05, 2013 61.20 61.40 59.43 60.83 126,550 +0.07(+0.12%)
Jul 03, 2013 61.68 61.68 60.41 60.76 75,215 -0.93(-1.51%)
Jul 02, 2013 60.47 62.01 60.47 61.69 126,200 +1.34(+2.22%)
Jul 01, 2013 61.00 61.22 59.89 60.35 131,634 +0.49(+0.82%)
Jun 28, 2013 59.81 60.44 59.49 59.86 252,644 +0.03(+0.05%)
Jun 27, 2013 58.27 59.95 58.14 59.83 139,369 +1.98(+3.42%)
Jun 26, 2013 57.99 58.35 57.44 57.85 96,977 -0.38(-0.65%)
Jun 25, 2013 57.57 58.49 56.77 58.23 113,005 +1.19(+2.09%)
Jun 24, 2013 57.25 58.46 56.36 57.04 169,353 -0.91(-1.57%)
Jun 21, 2013 56.92 58.43 56.55 57.95 199,892 +1.35(+2.39%)
Jun 20, 2013 58.20 58.34 56.20 56.60 144,389 -2.60(-4.39%)
Jun 19, 2013 61.60 61.70 58.88 59.20 95,861 -2.31(-3.76%)
Jun 18, 2013 60.94 62.13 60.37 61.51 93,227 +0.70(+1.15%)
Jun 17, 2013 60.79 61.45 60.35 60.81 81,510 +0.27(+0.45%)
Jun 14, 2013 59.98 61.25 59.78 60.54 85,756 +0.34(+0.56%)
Jun 13, 2013 59.39 60.61 59.29 60.20 211,160 +0.58(+0.97%)
Jun 12, 2013 61.94 61.94 59.61 59.62 116,835 -1.85(-3.01%)
Jun 11, 2013 61.75 61.99 60.65 61.47 132,496 -0.58(-0.93%)
Jun 10, 2013 62.50 62.58 61.80 62.05 84,254 -0.46(-0.74%)
Jun 07, 2013 64.10 64.23 61.85 62.51 134,032 -1.26(-1.98%)
Jun 06, 2013 62.39 63.79 62.11 63.77 167,578 +1.21(+1.93%)
Jun 05, 2013 63.06 63.33 62.36 62.56 69,613 -0.54(-0.86%)
Jun 04, 2013 63.44 63.82 62.80 63.10 108,992 -0.04(-0.06%)
Jun 03, 2013 62.60 63.50 62.04 63.14 200,403 +0.87(+1.40%)
May 31, 2013 62.50 63.00 62.25 62.27 131,726 -0.60(-0.95%)
May 30, 2013 63.04 63.95 62.66 62.87 62,164 -0.22(-0.35%)
May 29, 2013 65.51 65.51 62.23 63.09 298,250 -2.92(-4.42%)
May 28, 2013 68.03 68.11 65.39 66.01 119,068 -1.19(-1.77%)
May 24, 2013 67.93 67.93 66.79 67.20 69,180 -0.99(-1.45%)
May 23, 2013 69.05 69.05 68.03 68.19 97,220 -1.53(-2.19%)
May 22, 2013 72.38 72.99 69.54 69.72 99,531 -2.58(-3.57%)
May 21, 2013 71.20 72.35 71.20 72.30 60,133 +1.12(+1.57%)
May 20, 2013 71.27 71.95 70.75 71.18 36,088 -0.22(-0.31%)
May 17, 2013 71.39 71.64 70.80 71.40 59,234 +0.26(+0.37%)
May 16, 2013 71.21 71.77 70.87 71.14 71,128 -0.27(-0.38%)
May 15, 2013 70.33 71.47 69.95 71.41 57,220 +1.35(+1.93%)
May 13, 2013 69.65 70.12 69.50 70.06 56,712 +0.54(+0.78%)
May 10, 2013 69.14 69.73 69.06 69.52 49,499 +0.49(+0.71%)
May 09, 2013 70.10 70.26 68.81 69.03 81,392 -0.78(-1.12%)
May 08, 2013 69.24 70.20 68.95 69.81 82,990 +0.50(+0.72%)
May 07, 2013 69.00 69.64 68.36 69.31 54,688 +0.73(+1.06%)
May 06, 2013 68.06 69.47 68.06 68.58 112,482 +1.48(+2.21%)
May 03, 2013 66.47 67.68 65.78 67.10 135,572 +1.32(+2.01%)
May 02, 2013 65.33 66.00 65.05 65.78 52,116 +0.88(+1.36%)
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.