Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.25 32.13 31.15 31.60 163,100 +0.62(+2.00%)
Jul 30, 2007 30.69 31.21 30.63 30.98 105,500 +0.22(+0.72%)
Jul 27, 2007 31.73 32.35 30.75 30.76 206,800 -1.23(-3.84%)
Jul 26, 2007 32.28 32.74 31.13 31.99 271,200 -0.76(-2.32%)
Jul 25, 2007 32.68 33.20 32.25 32.75 260,300 -0.14(-0.43%)
Jul 24, 2007 33.44 34.23 32.13 32.89 263,100 -0.98(-2.89%)
Jul 23, 2007 34.54 34.98 33.70 33.87 214,800 -0.54(-1.57%)
Jul 20, 2007 34.50 34.76 34.30 34.41 215,700 -0.11(-0.32%)
Jul 19, 2007 33.94 34.65 33.87 34.52 302,900 +0.71(+2.10%)
Jul 18, 2007 32.99 33.86 32.82 33.81 183,300 +0.70(+2.11%)
Jul 17, 2007 33.00 33.59 32.81 33.11 120,500 +0.17(+0.52%)
Jul 16, 2007 32.95 33.32 32.92 32.94 42,700 -0.17(-0.51%)
Jul 13, 2007 33.15 33.33 32.94 33.11 102,000 -0.18(-0.54%)
Jul 12, 2007 33.50 33.61 33.18 33.29 168,200 -0.03(-0.09%)
Jul 11, 2007 32.99 33.32 32.97 33.32 102,600 +0.26(+0.79%)
Jul 10, 2007 32.66 33.09 32.15 33.06 252,200 +0.16(+0.49%)
Jul 09, 2007 32.99 33.19 32.69 32.90 216,600 -0.25(-0.75%)
Jul 06, 2007 32.80 33.20 32.62 33.15 68,200 +0.43(+1.31%)
Jul 05, 2007 32.30 32.78 32.18 32.72 82,800 +0.51(+1.58%)
Jul 03, 2007 31.95 32.42 31.68 32.21 95,700 +0.44(+1.38%)
Jul 02, 2007 31.73 32.00 31.70 31.77 120,700 +0.05(+0.16%)
Jun 29, 2007 32.33 32.69 31.40 31.72 184,400 -0.41(-1.28%)
Jun 28, 2007 32.42 32.78 32.01 32.13 123,200 -0.22(-0.68%)
Jun 27, 2007 32.45 32.70 32.23 32.35 117,300 -0.63(-1.91%)
Jun 26, 2007 32.98 33.09 32.56 32.98 96,300 +0.13(+0.40%)
Jun 25, 2007 33.25 33.39 32.71 32.85 142,200 -0.40(-1.20%)
Jun 22, 2007 33.32 33.67 33.06 33.25 190,800 -0.07(-0.21%)
Jun 21, 2007 33.30 33.66 33.04 33.32 105,500 -0.14(-0.42%)
Jun 20, 2007 34.15 34.20 33.42 33.46 124,000 -0.55(-1.62%)
Jun 19, 2007 33.86 34.11 33.70 34.01 85,900 +0.00(+0.00%)
Jun 18, 2007 34.31 34.65 33.92 34.01 92,900 -0.17(-0.50%)
Jun 15, 2007 35.26 35.26 34.03 34.18 156,200 +0.05(+0.15%)
Jun 14, 2007 34.20 34.38 34.03 34.13 32,000 -0.11(-0.32%)
Jun 13, 2007 33.94 34.35 33.63 34.24 47,200 +0.38(+1.12%)
Jun 12, 2007 34.35 34.35 33.70 33.86 334,600 -0.74(-2.14%)
Jun 11, 2007 34.53 34.85 34.40 34.60 101,700 -0.10(-0.29%)
Jun 08, 2007 34.60 35.03 34.50 34.70 68,100 +0.10(+0.29%)
Jun 07, 2007 34.61 34.85 34.49 34.60 62,900 -0.18(-0.52%)
Jun 06, 2007 34.70 34.88 34.48 34.78 43,700 -0.24(-0.69%)
Jun 05, 2007 35.20 35.41 34.83 35.02 68,800 -0.43(-1.21%)
Jun 04, 2007 35.31 35.54 35.28 35.45 39,100 -0.05(-0.14%)
Jun 01, 2007 35.50 35.50 35.26 35.50 206,900 +0.02(+0.06%)
May 31, 2007 35.28 35.48 35.10 35.48 139,300 +0.24(+0.68%)
May 30, 2007 34.89 35.24 34.79 35.24 44,400 +0.10(+0.28%)
May 29, 2007 34.89 35.14 34.86 35.14 111,600 +0.34(+0.98%)
May 25, 2007 34.55 34.90 34.54 34.80 80,400 -0.06(-0.17%)
May 24, 2007 34.85 34.90 34.60 34.86 78,900 +0.04(+0.11%)
May 23, 2007 34.96 35.12 34.62 34.82 85,500 +0.02(+0.06%)
May 22, 2007 34.55 35.04 34.35 34.80 73,000 +0.10(+0.29%)
May 21, 2007 33.81 34.87 33.81 34.70 288,200 +0.84(+2.48%)
May 18, 2007 33.96 34.29 33.76 33.86 78,100 -0.10(-0.29%)
May 17, 2007 34.25 34.46 33.60 33.96 93,400 -0.29(-0.85%)
May 16, 2007 34.19 34.40 33.90 34.25 112,400 +0.06(+0.18%)
May 15, 2007 34.12 34.65 34.08 34.19 99,100 -0.04(-0.12%)
May 14, 2007 34.82 34.95 34.15 34.23 66,400 -0.67(-1.92%)
May 11, 2007 34.50 35.00 34.46 34.90 44,900 +0.40(+1.16%)
May 10, 2007 34.56 35.08 34.13 34.50 108,400 -0.16(-0.46%)
May 09, 2007 34.20 35.04 33.96 34.66 154,100 +0.22(+0.64%)
May 08, 2007 33.93 34.59 33.85 34.44 62,400 +0.40(+1.18%)
May 07, 2007 34.32 34.62 34.02 34.04 42,800 -0.21(-0.61%)
May 04, 2007 34.44 34.61 34.25 34.25 52,700 -0.02(-0.06%)
May 03, 2007 34.41 34.65 34.06 34.27 68,600 -0.08(-0.23%)
May 02, 2007 33.90 34.58 33.76 34.35 42,700 +0.27(+0.79%)
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.