Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.24 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 67.29 67.29 67.29 0 -0.46(-0.68%)
Mar 28, 2018 65.90 67.94 65.78 67.75 344,621 +1.32(+1.99%)
Mar 27, 2018 66.25 67.46 65.56 66.43 419,873 +0.12(+0.18%)
Mar 26, 2018 66.31 66.43 65.72 66.31 321,334 +0.31(+0.47%)
Mar 23, 2018 67.06 67.28 65.90 66.00 476,221 -1.09(-1.62%)
Mar 22, 2018 66.79 68.61 66.79 67.09 355,092 +0.03(+0.04%)
Mar 21, 2018 67.62 67.79 66.60 67.06 190,523 -0.78(-1.15%)
Mar 20, 2018 68.94 69.19 67.48 67.84 208,669 -1.00(-1.45%)
Mar 19, 2018 68.94 69.27 68.26 68.84 149,037 -0.27(-0.39%)
Mar 16, 2018 68.48 69.22 68.23 69.11 251,489 +0.49(+0.71%)
Mar 15, 2018 68.44 68.86 68.24 68.62 219,673 +0.13(+0.19%)
Mar 14, 2018 68.23 68.98 68.07 68.49 201,389 +0.21(+0.31%)
Mar 13, 2018 68.63 69.08 68.00 68.28 181,506 -0.34(-0.50%)
Mar 12, 2018 68.09 68.85 68.00 68.62 163,854 +0.41(+0.60%)
Mar 09, 2018 68.41 68.41 67.87 68.21 258,354 +0.16(+0.24%)
Mar 08, 2018 68.32 68.61 67.62 68.05 159,608 -0.25(-0.37%)
Mar 07, 2018 68.45 68.30 240,957 +0.97(+1.44%)
Mar 06, 2018 66.84 67.50 65.86 67.33 182,527 +0.60(+0.90%)
Mar 05, 2018 65.50 66.83 64.89 66.73 224,699 +1.17(+1.78%)
Mar 02, 2018 65.25 65.88 64.86 65.56 173,958 +0.08(+0.12%)
Mar 01, 2018 64.42 66.03 64.32 65.48 241,964 +0.61(+0.94%)
Feb 28, 2018 65.29 65.59 64.39 64.87 647,153 +0.06(+0.09%)
Feb 27, 2018 66.02 66.27 64.62 64.81 462,070 -1.50(-2.26%)
Feb 26, 2018 66.85 66.85 65.43 66.31 362,745 +0.31(+0.47%)
Feb 23, 2018 65.36 66.14 65.11 66.00 188,273 +0.90(+1.38%)
Feb 22, 2018 65.10 66.01 64.49 65.10 266,995 +0.29(+0.45%)
Feb 21, 2018 64.61 65.80 64.00 64.81 446,857 +0.48(+0.75%)
Feb 20, 2018 65.41 66.03 64.26 64.33 392,326 -1.40(-2.13%)
Feb 16, 2018 65.73 65.73 65.73 0 +1.43(+2.22%)
Feb 15, 2018 63.49 64.67 63.00 64.30 392,742 +0.97(+1.53%)
Feb 14, 2018 63.91 64.07 63.08 63.33 312,141 -1.27(-1.97%)
Feb 13, 2018 64.03 64.94 63.50 64.60 348,554 +0.40(+0.62%)
Feb 12, 2018 65.68 65.71 62.71 64.20 513,268 -1.09(-1.67%)
Feb 09, 2018 64.79 65.82 64.03 65.29 428,273 +0.69(+1.07%)
Feb 08, 2018 66.49 67.02 64.57 64.60 224,864 -2.05(-3.08%)
Feb 07, 2018 66.23 66.78 66.07 66.65 238,039 +0.31(+0.47%)
Feb 06, 2018 66.00 67.24 65.39 66.34 309,745 -1.24(-1.83%)
Feb 05, 2018 68.67 68.97 66.68 67.58 161,012 -1.20(-1.74%)
Feb 02, 2018 68.29 68.88 67.62 68.78 200,195 +0.02(+0.03%)
Feb 01, 2018 70.55 70.94 68.55 68.76 271,398 -1.77(-2.51%)
Jan 31, 2018 69.83 70.53 69.31 70.53 318,582 +1.13(+1.63%)
Jan 30, 2018 69.79 69.86 69.33 69.40 228,727 -0.58(-0.83%)
Jan 29, 2018 70.52 70.56 69.75 69.98 214,461 -0.70(-0.99%)
Jan 26, 2018 71.97 71.97 70.59 70.68 243,740 -1.05(-1.46%)
Jan 25, 2018 71.35 71.92 71.06 71.73 156,389 +0.43(+0.60%)
Jan 24, 2018 72.25 72.29 71.18 71.30 162,013 -0.95(-1.31%)
Jan 23, 2018 71.12 72.39 70.94 72.25 339,759 +1.34(+1.89%)
Jan 22, 2018 69.80 70.96 69.77 70.91 225,074 +1.11(+1.59%)
Jan 19, 2018 69.77 70.26 69.51 69.80 264,953 -0.14(-0.20%)
Jan 18, 2018 71.00 71.10 69.68 69.94 258,079 -1.10(-1.55%)
Jan 17, 2018 70.21 71.30 70.21 71.04 258,541 +0.98(+1.40%)
Jan 16, 2018 69.85 70.93 69.85 70.06 284,783 +0.32(+0.46%)
Jan 12, 2018 69.74 69.74 69.74 0 -1.37(-1.93%)
Jan 11, 2018 71.29 71.46 70.94 71.11 308,086 -0.04(-0.06%)
Jan 10, 2018 72.11 72.47 71.01 71.15 348,298 -1.28(-1.77%)
Jan 09, 2018 73.95 74.17 72.40 72.43 294,299 -1.73(-2.33%)
Jan 08, 2018 73.96 74.73 73.61 74.16 146,078 +0.14(+0.19%)
Jan 05, 2018 74.57 74.80 73.89 74.02 180,187 -0.51(-0.68%)
Jan 04, 2018 75.97 76.07 74.47 74.53 203,704 -1.11(-1.47%)
Jan 03, 2018 75.79 76.53 75.26 75.64 216,334 -0.14(-0.18%)
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.