Chronicle Journal: Finance

National Health Investors (NY: NHI )

69.20 USD -1.71 (-2.41%)
Official Closing Price Updated: 7:29 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.10 26.10 25.95 25.96 75,300 -0.24(-0.92%)
Dec 29, 2005 26.13 26.34 26.12 26.20 77,200 -0.03(-0.11%)
Dec 28, 2005 26.31 26.46 26.13 26.23 82,200 -0.43(-1.61%)
Dec 27, 2005 26.80 27.00 26.57 26.66 78,800 -0.29(-1.08%)
Dec 23, 2005 27.00 27.15 26.93 26.95 25,200 -0.04(-0.15%)
Dec 22, 2005 26.67 26.99 26.57 26.99 36,300 +0.17(+0.63%)
Dec 21, 2005 26.72 26.98 26.56 26.82 55,100 +0.18(+0.68%)
Dec 20, 2005 26.51 26.94 26.35 26.64 67,800 +0.13(+0.49%)
Dec 19, 2005 26.66 26.72 26.50 26.51 56,000 -0.17(-0.64%)
Dec 16, 2005 26.65 26.90 26.54 26.68 175,400 +0.03(+0.11%)
Dec 15, 2005 26.86 26.86 26.50 26.65 106,100 -0.27(-1.00%)
Dec 14, 2005 26.59 27.00 26.40 26.92 75,700 +0.32(+1.20%)
Dec 13, 2005 27.08 27.08 26.01 26.60 159,300 -0.42(-1.55%)
Dec 12, 2005 27.85 27.95 26.77 27.02 174,400 -0.71(-2.56%)
Dec 09, 2005 27.75 27.87 27.45 27.73 25,200 +0.00(+0.00%)
Dec 08, 2005 27.40 27.97 27.40 27.73 42,500 +0.41(+1.50%)
Dec 07, 2005 27.72 27.72 27.25 27.32 71,800 -0.36(-1.30%)
Dec 06, 2005 27.85 28.00 27.67 27.68 38,000 -0.11(-0.40%)
Dec 05, 2005 27.70 27.82 27.40 27.79 56,900 +0.01(+0.04%)
Dec 02, 2005 28.02 28.02 27.55 27.78 54,900 -0.18(-0.64%)
Dec 01, 2005 27.80 28.19 27.73 27.96 45,800 +0.31(+1.12%)
Nov 30, 2005 27.75 27.93 27.40 27.65 64,100 -0.02(-0.07%)
Nov 29, 2005 27.79 28.00 27.58 27.67 40,200 -0.12(-0.43%)
Nov 28, 2005 28.34 28.34 27.79 27.79 43,200 -0.45(-1.59%)
Nov 25, 2005 28.37 28.37 28.15 28.24 3,000 -0.03(-0.11%)
Nov 23, 2005 28.13 28.45 27.88 28.27 54,100 +0.14(+0.50%)
Nov 22, 2005 27.96 28.14 27.69 28.13 23,200 +0.13(+0.46%)
Nov 21, 2005 27.74 28.00 27.37 28.00 23,400 +0.36(+1.30%)
Nov 18, 2005 27.66 27.70 27.35 27.64 29,000 +0.09(+0.33%)
Nov 17, 2005 27.04 27.55 26.95 27.55 21,700 +0.61(+2.26%)
Nov 16, 2005 27.15 27.15 26.76 26.94 64,800 -0.11(-0.41%)
Nov 15, 2005 27.25 27.33 26.86 27.05 41,800 -0.20(-0.73%)
Nov 14, 2005 28.00 28.00 27.21 27.25 19,800 -0.75(-2.68%)
Nov 11, 2005 27.98 28.04 27.60 28.00 38,900 +0.15(+0.54%)
Nov 10, 2005 27.46 27.88 27.01 27.85 43,500 +0.54(+1.98%)
Nov 09, 2005 26.92 27.50 26.92 27.31 32,300 +0.39(+1.45%)
Nov 08, 2005 27.07 27.07 26.75 26.92 27,400 -0.25(-0.92%)
Nov 07, 2005 27.13 27.33 26.88 27.17 29,800 +0.04(+0.15%)
Nov 04, 2005 26.95 27.13 26.55 27.13 35,100 +0.19(+0.71%)
Nov 03, 2005 27.20 27.39 26.87 26.94 44,600 -0.11(-0.41%)
Nov 02, 2005 26.10 27.05 25.95 27.05 67,800 +0.82(+3.13%)
Nov 01, 2005 26.65 26.77 25.80 26.23 45,000 -0.62(-2.31%)
Oct 31, 2005 26.80 27.15 26.53 26.85 69,300 +0.24(+0.90%)
Oct 28, 2005 25.76 26.61 25.76 26.61 106,100 +1.00(+3.90%)
Oct 27, 2005 26.12 26.30 25.20 25.61 83,000 -0.56(-2.14%)
Oct 26, 2005 26.84 26.98 26.16 26.17 58,500 -0.77(-2.86%)
Oct 25, 2005 27.00 27.00 26.58 26.94 27,200 -0.18(-0.66%)
Oct 24, 2005 26.46 27.12 26.46 27.12 37,300 +0.66(+2.49%)
Oct 21, 2005 25.92 26.49 25.86 26.46 42,800 +0.63(+2.44%)
Oct 20, 2005 26.48 26.48 25.70 25.83 99,600 -0.68(-2.57%)
Oct 19, 2005 25.60 26.51 25.40 26.51 66,200 +0.78(+3.03%)
Oct 18, 2005 26.35 26.45 25.70 25.73 78,500 -0.49(-1.87%)
Oct 17, 2005 26.60 26.75 26.00 26.22 71,100 -0.43(-1.61%)
Oct 14, 2005 26.13 26.65 25.94 26.65 60,400 +0.62(+2.38%)
Oct 13, 2005 25.87 26.10 25.60 26.03 38,000 +0.33(+1.28%)
Oct 12, 2005 26.15 26.19 25.50 25.70 45,100 -0.52(-1.98%)
Oct 11, 2005 26.54 26.64 26.10 26.22 51,100 -0.22(-0.83%)
Oct 10, 2005 26.98 27.00 26.31 26.44 52,400 -0.47(-1.75%)
Oct 07, 2005 27.23 27.23 26.80 26.91 86,000 -0.32(-1.18%)
Oct 06, 2005 26.72 27.23 26.57 27.23 132,600 +0.45(+1.68%)
Oct 05, 2005 27.60 27.60 26.65 26.78 72,600 -0.92(-3.32%)
Oct 04, 2005 28.00 28.04 27.59 27.70 51,100 -0.30(-1.07%)
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.