Chronicle Journal: Finance

National Health Investors (NY: NHI )

64.66 USD -1.04 (-1.58%)
Official Closing Price Updated: 7:14 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.00 29.01 28.58 28.61 39,000 -0.49(-1.68%)
Oct 28, 2004 28.66 29.10 28.62 29.10 41,200 +0.19(+0.66%)
Oct 27, 2004 28.64 28.91 28.50 28.91 67,200 +0.27(+0.94%)
Oct 26, 2004 27.99 28.64 27.93 28.64 65,200 +0.67(+2.40%)
Oct 25, 2004 27.98 28.15 27.86 27.97 56,300 -0.03(-0.11%)
Oct 22, 2004 28.65 28.84 28.00 28.00 69,300 -0.60(-2.10%)
Oct 21, 2004 28.30 28.70 28.20 28.60 57,800 +0.20(+0.70%)
Oct 20, 2004 28.70 28.78 28.18 28.40 97,400 -0.36(-1.25%)
Oct 19, 2004 29.15 29.17 28.75 28.76 36,300 -0.34(-1.17%)
Oct 18, 2004 29.00 29.10 28.66 29.10 42,700 +0.09(+0.31%)
Oct 15, 2004 28.44 29.01 28.44 29.01 61,200 +0.51(+1.79%)
Oct 14, 2004 28.40 28.65 28.35 28.50 23,900 +0.07(+0.25%)
Oct 13, 2004 28.82 28.82 28.34 28.43 39,600 -0.40(-1.39%)
Oct 12, 2004 28.50 28.92 28.30 28.83 37,000 +0.33(+1.16%)
Oct 11, 2004 28.53 28.63 28.39 28.50 50,900 -0.13(-0.45%)
Oct 08, 2004 28.65 28.98 28.61 28.63 48,600 -0.08(-0.28%)
Oct 07, 2004 29.10 29.10 28.66 28.71 71,500 -0.51(-1.75%)
Oct 06, 2004 28.85 29.22 28.80 29.22 52,600 +0.33(+1.14%)
Oct 05, 2004 29.57 29.57 28.75 28.89 94,300 -0.68(-2.30%)
Oct 04, 2004 29.05 29.57 29.05 29.57 62,600 +0.47(+1.62%)
Oct 01, 2004 28.50 29.18 28.44 29.10 70,600 +0.66(+2.32%)
Sep 30, 2004 28.30 28.78 28.30 28.44 62,700 +0.06(+0.21%)
Sep 29, 2004 28.10 28.41 27.92 28.38 62,900 +0.28(+1.00%)
Sep 28, 2004 27.70 28.15 27.70 28.10 41,500 -0.01(-0.04%)
Sep 27, 2004 28.34 28.43 28.10 28.11 43,500 -0.31(-1.09%)
Sep 24, 2004 28.48 28.60 28.24 28.42 49,500 -0.05(-0.18%)
Sep 23, 2004 28.60 28.75 28.47 28.47 21,800 -0.06(-0.21%)
Sep 22, 2004 28.80 28.84 28.52 28.53 39,500 -0.37(-1.28%)
Sep 21, 2004 28.62 29.12 28.62 28.90 36,400 +0.33(+1.16%)
Sep 20, 2004 29.24 29.25 28.56 28.57 34,700 -0.72(-2.46%)
Sep 17, 2004 29.68 29.68 29.16 29.29 58,300 -0.09(-0.31%)
Sep 16, 2004 28.96 29.42 28.96 29.38 48,500 +0.43(+1.49%)
Sep 15, 2004 28.55 29.19 28.55 28.95 36,100 +0.35(+1.22%)
Sep 14, 2004 28.92 28.97 28.60 28.60 33,600 -0.40(-1.38%)
Sep 13, 2004 28.92 29.11 28.80 29.00 56,000 +0.05(+0.17%)
Sep 10, 2004 28.83 29.02 28.67 28.95 29,700 +0.02(+0.07%)
Sep 09, 2004 28.95 29.21 28.80 28.93 55,000 +0.08(+0.28%)
Sep 08, 2004 29.20 29.34 28.85 28.85 47,000 -0.30(-1.03%)
Sep 07, 2004 29.01 29.17 28.88 29.15 37,800 +0.24(+0.83%)
Sep 03, 2004 29.03 29.07 28.67 28.91 31,600 -0.09(-0.31%)
Sep 02, 2004 28.50 29.01 28.44 29.00 36,400 +0.44(+1.54%)
Sep 01, 2004 28.80 29.08 28.46 28.56 44,100 -0.28(-0.97%)
Aug 31, 2004 28.45 28.84 28.35 28.84 43,700 +0.45(+1.59%)
Aug 30, 2004 28.35 28.66 28.20 28.39 34,600 -0.10(-0.35%)
Aug 27, 2004 28.45 28.55 28.21 28.49 39,000 +0.10(+0.35%)
Aug 26, 2004 28.40 28.60 28.35 28.39 33,600 -0.11(-0.39%)
Aug 25, 2004 28.50 28.56 28.36 28.50 31,700 +0.00(+0.00%)
Aug 24, 2004 28.15 28.50 28.12 28.50 43,500 +0.23(+0.81%)
Aug 23, 2004 28.50 28.58 28.21 28.27 35,300 -0.31(-1.08%)
Aug 20, 2004 28.08 28.58 28.04 28.58 69,700 +0.70(+2.51%)
Aug 19, 2004 28.28 28.34 27.88 27.88 60,300 -0.40(-1.41%)
Aug 18, 2004 28.39 28.43 28.17 28.28 66,400 -0.08(-0.28%)
Aug 17, 2004 28.05 28.41 27.96 28.36 33,400 +0.31(+1.11%)
Aug 16, 2004 27.90 28.13 27.90 28.05 67,600 +0.24(+0.86%)
Aug 13, 2004 27.82 28.19 27.75 27.81 27,800 +0.05(+0.18%)
Aug 12, 2004 27.95 28.05 27.76 27.76 36,300 -0.35(-1.25%)
Aug 11, 2004 28.35 28.35 27.91 28.11 49,600 -0.23(-0.81%)
Aug 10, 2004 27.80 28.37 27.80 28.34 38,100 +0.59(+2.13%)
Aug 09, 2004 28.05 28.05 27.58 27.75 53,800 -0.25(-0.89%)
Aug 06, 2004 28.03 28.07 27.58 28.00 86,400 -0.02(-0.07%)
Aug 05, 2004 28.51 28.52 28.02 28.02 269,800 -0.48(-1.68%)
Aug 04, 2004 28.15 28.50 27.80 28.50 40,800 +0.30(+1.06%)
Aug 03, 2004 28.00 28.29 27.62 28.20 49,400 +0.11(+0.39%)
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.