Chronicle Journal: Finance

National Health Investors (NY: NHI )

70.33 USD +0.21 (+0.30%)
Streaming Delayed Price Updated: 3:25 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 26.25 26.41 26.00 26.20 103,700 -0.05(-0.19%)
Apr 28, 2005 26.40 26.44 26.15 26.25 40,400 -0.05(-0.19%)
Apr 27, 2005 26.25 26.50 26.19 26.30 35,300 +0.05(+0.19%)
Apr 26, 2005 26.25 26.43 26.14 26.25 52,600 -0.07(-0.27%)
Apr 25, 2005 26.05 26.35 25.85 26.32 71,100 +0.33(+1.27%)
Apr 22, 2005 26.10 26.10 25.54 25.99 63,100 -0.01(-0.04%)
Apr 21, 2005 25.97 26.25 25.74 26.00 65,800 +0.18(+0.70%)
Apr 20, 2005 26.17 26.17 25.68 25.82 63,200 -0.35(-1.34%)
Apr 19, 2005 25.65 26.18 25.55 26.17 46,100 +0.44(+1.71%)
Apr 18, 2005 25.28 25.85 25.21 25.73 33,400 +0.45(+1.78%)
Apr 15, 2005 25.48 25.79 25.23 25.28 41,300 -0.19(-0.75%)
Apr 14, 2005 26.20 26.20 25.47 25.47 58,500 -0.79(-3.01%)
Apr 13, 2005 25.98 26.26 25.98 26.26 69,100 +0.18(+0.69%)
Apr 12, 2005 25.35 26.08 25.05 26.08 56,900 +0.73(+2.88%)
Apr 11, 2005 25.50 25.53 25.23 25.35 58,700 -0.16(-0.63%)
Apr 08, 2005 25.70 25.75 25.34 25.51 72,200 -0.14(-0.55%)
Apr 07, 2005 25.74 25.80 25.50 25.65 73,400 -0.08(-0.31%)
Apr 06, 2005 26.01 26.11 25.51 25.73 86,100 -0.21(-0.81%)
Apr 05, 2005 25.74 25.94 25.60 25.94 24,900 +0.25(+0.97%)
Apr 04, 2005 25.41 25.95 25.25 25.69 37,200 +0.38(+1.50%)
Apr 01, 2005 26.10 26.18 25.27 25.31 88,400 -0.67(-2.58%)
Mar 31, 2005 25.95 26.17 25.79 25.98 56,600 +0.13(+0.50%)
Mar 30, 2005 25.39 25.87 25.39 25.85 49,100 +0.56(+2.21%)
Mar 29, 2005 25.31 25.65 25.20 25.29 508,700 -0.51(-1.98%)
Mar 28, 2005 26.15 26.33 25.65 25.80 91,400 -0.21(-0.81%)
Mar 24, 2005 26.10 26.36 26.00 26.01 29,800 +0.01(+0.04%)
Mar 23, 2005 26.02 26.40 25.95 26.00 53,000 -0.06(-0.23%)
Mar 22, 2005 26.33 26.69 26.05 26.06 33,600 -0.45(-1.70%)
Mar 21, 2005 26.10 26.54 26.00 26.51 86,300 +0.31(+1.18%)
Mar 18, 2005 26.37 26.47 26.02 26.20 110,400 -0.07(-0.27%)
Mar 17, 2005 26.12 26.36 26.10 26.27 59,900 +0.19(+0.73%)
Mar 16, 2005 26.25 26.48 26.01 26.08 45,100 -0.17(-0.65%)
Mar 15, 2005 26.60 27.05 26.14 26.25 40,900 -0.45(-1.69%)
Mar 14, 2005 26.25 26.77 26.23 26.70 30,100 +0.47(+1.79%)
Mar 11, 2005 26.51 26.51 26.22 26.23 38,700 -0.23(-0.87%)
Mar 10, 2005 26.68 26.76 26.40 26.46 59,400 -0.17(-0.64%)
Mar 09, 2005 26.98 27.04 26.57 26.63 84,500 -0.45(-1.66%)
Mar 08, 2005 27.00 27.14 26.84 27.08 79,600 +0.09(+0.33%)
Mar 07, 2005 27.15 27.50 26.95 26.99 41,500 -0.06(-0.22%)
Mar 04, 2005 26.50 27.09 26.30 27.05 65,400 +0.72(+2.73%)
Mar 03, 2005 26.28 26.53 26.28 26.33 64,200 +0.02(+0.08%)
Mar 02, 2005 26.30 26.52 26.22 26.31 32,100 -0.11(-0.42%)
Mar 01, 2005 26.08 26.60 26.02 26.42 59,600 +0.44(+1.69%)
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%)
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.