Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.27 USD -0.54 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.06 79.07 77.92 78.57 300,129 +0.46(+0.59%)
Jul 28, 2016 76.60 78.23 76.43 78.11 169,932 +1.43(+1.86%)
Jul 27, 2016 76.98 77.12 76.11 76.68 136,909 -0.38(-0.49%)
Jul 26, 2016 77.36 77.43 76.82 77.06 180,622 -0.12(-0.16%)
Jul 25, 2016 77.69 77.86 76.84 77.18 142,143 -0.36(-0.46%)
Jul 22, 2016 76.92 77.95 76.31 77.54 177,612 +0.46(+0.60%)
Jul 21, 2016 76.63 77.27 76.46 77.08 171,137 +0.26(+0.34%)
Jul 20, 2016 76.76 77.08 76.24 76.82 240,037 +0.21(+0.27%)
Jul 19, 2016 76.04 76.61 75.74 76.61 394,591 +0.58(+0.76%)
Jul 18, 2016 76.93 77.30 76.00 76.03 456,875 -0.88(-1.14%)
Jul 15, 2016 76.44 77.10 76.30 76.91 126,653 +0.49(+0.64%)
Jul 14, 2016 77.44 77.58 76.21 76.42 190,301 -1.23(-1.58%)
Jul 13, 2016 77.44 77.70 76.57 77.65 241,058 +0.62(+0.80%)
Jul 12, 2016 76.79 77.30 76.22 77.03 275,409 +0.03(+0.04%)
Jul 11, 2016 76.26 77.41 75.57 77.00 474,943 +0.71(+0.93%)
Jul 08, 2016 75.40 76.34 74.97 76.29 281,929 +1.30(+1.73%)
Jul 07, 2016 76.15 76.25 74.85 74.99 190,731 -1.26(-1.65%)
Jul 06, 2016 76.35 76.74 76.22 76.25 176,922 -0.29(-0.38%)
Jul 05, 2016 75.88 76.57 75.49 76.54 148,555 +0.66(+0.87%)
Jul 01, 2016 75.32 75.88 75.88 75.88 212,400 +0.79(+1.05%)
Jun 30, 2016 74.47 75.11 73.63 75.09 285,203 +0.68(+0.91%)
Jun 29, 2016 73.79 74.51 73.22 74.41 230,851 +0.66(+0.89%)
Jun 28, 2016 73.17 73.88 73.17 73.75 244,586 -0.13(-0.18%)
Jun 27, 2016 72.70 74.07 71.75 73.88 347,750 +1.10(+1.51%)
Jun 24, 2016 70.20 73.23 70.20 72.78 1,101,706 +1.14(+1.59%)
Jun 23, 2016 71.62 71.96 71.38 71.64 225,689 +0.38(+0.53%)
Jun 22, 2016 71.96 71.96 71.05 71.26 174,456 -0.59(-0.82%)
Jun 21, 2016 71.46 72.05 71.20 71.85 216,472 +0.54(+0.76%)
Jun 20, 2016 71.63 72.18 71.25 71.31 168,774 +0.01(+0.01%)
Jun 17, 2016 71.42 71.67 70.82 71.30 369,770 -0.38(-0.53%)
Jun 16, 2016 71.09 71.68 70.82 71.68 181,445 +0.46(+0.65%)
Jun 15, 2016 71.05 71.49 71.00 71.22 198,043 +0.22(+0.31%)
Jun 14, 2016 71.27 71.53 70.56 71.00 144,079 -0.30(-0.42%)
Jun 13, 2016 71.52 72.42 71.11 71.30 225,175 -0.24(-0.34%)
Jun 10, 2016 71.02 71.64 70.99 71.54 155,661 +0.17(+0.24%)
Jun 09, 2016 70.84 71.49 70.50 71.37 171,995 +0.45(+0.63%)
Jun 08, 2016 70.35 71.00 69.90 70.92 221,913 +0.62(+0.88%)
Jun 07, 2016 70.35 70.72 70.08 70.30 193,776 +0.26(+0.37%)
Jun 06, 2016 70.90 71.17 69.78 70.04 154,722 -0.88(-1.24%)
Jun 03, 2016 70.89 70.96 70.19 70.92 145,871 +0.70(+1.00%)
Jun 02, 2016 69.67 70.23 69.60 70.22 236,983 +0.33(+0.47%)
Jun 01, 2016 69.56 70.09 69.26 69.89 154,949 +0.06(+0.09%)
May 31, 2016 69.85 70.02 69.13 69.83 566,374 +0.00(+0.00%)
May 27, 2016 69.39 69.83 69.83 69.83 202,500 +0.47(+0.68%)
May 26, 2016 68.76 69.54 68.66 69.36 141,223 +0.63(+0.92%)
May 25, 2016 68.76 69.16 68.01 68.73 165,752 +0.02(+0.03%)
May 24, 2016 67.94 68.86 67.74 68.71 206,046 +1.22(+1.81%)
May 23, 2016 67.22 67.90 66.32 67.49 173,716 +0.46(+0.69%)
May 20, 2016 66.67 67.21 66.36 67.03 206,526 +0.72(+1.09%)
May 19, 2016 67.21 67.29 65.94 66.31 205,206 -1.02(-1.51%)
May 18, 2016 68.18 68.45 66.69 67.33 253,613 -0.82(-1.20%)
May 17, 2016 69.09 69.24 67.36 68.15 219,184 -1.21(-1.74%)
May 16, 2016 69.26 69.76 68.84 69.36 276,599 +0.13(+0.19%)
May 13, 2016 69.29 69.52 68.60 69.23 282,906 -0.08(-0.12%)
May 12, 2016 69.30 69.67 68.83 69.31 218,293 +0.17(+0.25%)
May 11, 2016 70.91 71.30 68.93 69.14 245,225 -1.72(-2.43%)
May 10, 2016 71.50 71.65 70.03 70.86 281,822 -0.45(-0.63%)
May 09, 2016 70.02 71.75 69.94 71.31 317,291 +1.44(+2.06%)
May 06, 2016 69.00 69.89 67.53 69.87 667,700 -0.09(-0.13%)
May 05, 2016 70.55 70.55 69.66 69.96 253,480 -0.69(-0.98%)
May 04, 2016 69.35 70.80 68.62 70.65 196,300 +1.06(+1.52%)
May 03, 2016 68.97 69.69 68.53 69.59 174,327 +0.45(+0.65%)
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.