Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 26.36 26.36 25.92 25.98 50,400 -0.38(-1.44%)
Feb 25, 2005 25.75 26.36 25.75 26.36 33,900 +0.56(+2.17%)
Feb 24, 2005 25.70 25.90 25.65 25.80 70,200 +0.10(+0.39%)
Feb 23, 2005 26.04 26.25 25.68 25.70 95,600 -0.10(-0.39%)
Feb 22, 2005 26.61 26.80 25.80 25.80 145,900 -0.81(-3.04%)
Feb 18, 2005 26.90 26.96 26.61 26.61 66,000 -0.04(-0.15%)
Feb 17, 2005 26.90 26.90 26.49 26.65 51,100 -0.15(-0.56%)
Feb 16, 2005 26.65 26.93 26.39 26.80 38,200 +0.25(+0.94%)
Feb 15, 2005 26.65 27.36 26.36 26.55 76,600 +0.08(+0.30%)
Feb 14, 2005 26.34 26.54 26.20 26.47 45,700 +0.13(+0.49%)
Feb 11, 2005 26.20 26.40 25.76 26.34 63,500 +0.23(+0.88%)
Feb 10, 2005 25.96 26.23 25.70 26.11 58,600 +0.10(+0.38%)
Feb 09, 2005 26.03 26.16 25.88 26.01 53,400 -0.02(-0.08%)
Feb 08, 2005 26.10 26.10 25.64 26.03 84,000 +0.01(+0.04%)
Feb 07, 2005 26.21 26.26 25.90 26.02 46,600 -0.29(-1.10%)
Feb 04, 2005 26.05 26.32 25.95 26.31 54,400 +0.31(+1.19%)
Feb 03, 2005 26.00 26.07 25.81 26.00 55,800 +0.00(+0.00%)
Feb 02, 2005 25.69 26.08 25.60 26.00 32,700 +0.32(+1.25%)
Feb 01, 2005 25.50 25.80 25.40 25.68 50,900 +0.10(+0.39%)
Jan 31, 2005 25.60 25.81 25.20 25.58 61,900 +0.08(+0.31%)
Jan 28, 2005 25.35 25.56 25.24 25.50 40,600 +0.20(+0.79%)
Jan 27, 2005 25.60 25.89 25.23 25.30 51,600 -0.35(-1.36%)
Jan 26, 2005 25.50 25.70 25.26 25.65 55,000 +0.25(+0.98%)
Jan 25, 2005 26.00 26.29 25.30 25.40 65,400 -0.61(-2.35%)
Jan 24, 2005 26.29 26.39 26.00 26.01 46,200 -0.18(-0.69%)
Jan 21, 2005 26.22 26.70 25.91 26.19 50,900 +0.17(+0.65%)
Jan 20, 2005 26.65 26.76 26.01 26.02 89,600 -0.83(-3.09%)
Jan 19, 2005 26.84 27.29 26.60 26.85 71,800 +0.06(+0.22%)
Jan 18, 2005 26.15 26.84 26.00 26.79 53,700 +0.58(+2.21%)
Jan 14, 2005 26.15 26.23 26.00 26.21 32,200 +0.16(+0.61%)
Jan 13, 2005 26.00 26.24 25.85 26.05 87,900 +0.05(+0.19%)
Jan 12, 2005 25.97 26.05 25.41 26.00 103,200 +0.04(+0.15%)
Jan 11, 2005 26.46 26.46 25.61 25.96 115,100 -0.60(-2.26%)
Jan 10, 2005 26.65 27.06 26.50 26.56 66,600 +0.06(+0.23%)
Jan 07, 2005 26.92 27.35 26.50 26.50 90,600 -0.32(-1.19%)
Jan 06, 2005 26.85 27.10 26.70 26.82 75,600 -0.05(-0.19%)
Jan 05, 2005 27.82 28.00 26.53 26.87 119,800 -0.90(-3.24%)
Jan 04, 2005 28.43 28.75 27.77 27.77 81,100 -0.63(-2.22%)
Jan 03, 2005 28.98 29.05 28.32 28.40 99,100 -0.78(-2.67%)
Dec 31, 2004 29.45 29.65 29.16 29.18 81,300 -0.29(-0.98%)
Dec 30, 2004 29.56 29.64 29.36 29.47 73,300 -0.09(-0.30%)
Dec 29, 2004 29.45 29.78 29.32 29.56 42,100 -0.60(-1.99%)
Dec 28, 2004 30.00 30.33 29.93 30.16 59,000 +0.29(+0.97%)
Dec 27, 2004 30.10 30.27 29.79 29.87 42,400 -0.19(-0.63%)
Dec 23, 2004 30.33 30.37 29.95 30.06 21,000 -0.26(-0.86%)
Dec 22, 2004 30.18 30.47 30.08 30.32 69,500 +0.14(+0.46%)
Dec 21, 2004 29.80 30.18 29.71 30.18 59,200 +0.43(+1.45%)
Dec 20, 2004 29.99 30.00 29.71 29.75 38,400 -0.24(-0.80%)
Dec 17, 2004 29.69 30.00 29.45 29.99 43,500 +0.29(+0.98%)
Dec 16, 2004 29.89 30.00 29.70 29.70 35,300 -0.28(-0.93%)
Dec 15, 2004 29.90 29.98 29.64 29.98 71,500 +0.00(+0.00%)
Dec 14, 2004 29.86 29.98 29.62 29.98 53,500 +0.12(+0.40%)
Dec 13, 2004 29.95 29.97 29.75 29.86 40,500 -0.09(-0.30%)
Dec 10, 2004 29.60 29.95 29.46 29.95 42,400 +0.22(+0.74%)
Dec 09, 2004 29.40 29.78 28.82 29.73 57,400 +0.27(+0.92%)
Dec 08, 2004 29.00 29.46 28.87 29.46 73,400 +0.43(+1.48%)
Dec 07, 2004 29.70 29.70 28.87 29.03 72,500 -0.57(-1.93%)
Dec 06, 2004 29.80 29.97 29.55 29.60 52,500 -0.19(-0.64%)
Dec 03, 2004 29.60 29.89 29.52 29.79 41,300 +0.13(+0.44%)
Dec 02, 2004 29.85 29.97 29.45 29.66 47,500 -0.29(-0.97%)
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.