Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.00 27.25 26.90 27.19 85,700 +0.29(+1.08%)
Jun 29, 2004 26.90 27.17 26.86 26.90 73,200 -0.10(-0.37%)
Jun 28, 2004 26.82 27.10 26.65 27.00 89,700 -0.25(-0.92%)
Jun 25, 2004 27.20 27.37 27.03 27.25 117,000 +0.15(+0.55%)
Jun 24, 2004 27.36 27.50 27.09 27.10 73,800 -0.12(-0.44%)
Jun 23, 2004 26.86 27.33 26.86 27.22 54,000 +0.48(+1.80%)
Jun 22, 2004 26.68 26.85 26.42 26.74 35,600 +0.06(+0.22%)
Jun 21, 2004 26.65 26.82 26.54 26.68 38,100 +0.08(+0.30%)
Jun 18, 2004 26.50 26.74 26.34 26.60 59,300 +0.20(+0.76%)
Jun 17, 2004 26.20 26.45 26.13 26.40 42,700 +0.05(+0.19%)
Jun 16, 2004 25.90 26.37 25.68 26.35 64,500 +0.50(+1.93%)
Jun 15, 2004 25.28 26.07 25.28 25.85 62,600 +0.57(+2.25%)
Jun 14, 2004 25.92 25.92 25.10 25.28 63,300 -0.78(-2.99%)
Jun 10, 2004 25.89 26.14 25.60 26.06 66,600 +0.17(+0.66%)
Jun 09, 2004 26.40 26.60 25.74 25.89 70,800 -0.47(-1.78%)
Jun 08, 2004 26.40 26.46 26.21 26.36 28,000 -0.14(-0.53%)
Jun 07, 2004 25.90 26.55 25.90 26.50 72,800 +0.59(+2.28%)
Jun 04, 2004 25.92 26.25 25.90 25.91 51,600 +0.00(+0.00%)
Jun 03, 2004 26.20 26.35 25.91 25.91 169,000 -0.36(-1.37%)
Jun 02, 2004 26.25 26.40 26.00 26.27 78,900 +0.20(+0.77%)
Jun 01, 2004 26.05 26.20 25.95 26.07 91,200 +0.02(+0.08%)
May 28, 2004 25.90 26.15 25.90 26.05 59,700 +0.05(+0.19%)
May 27, 2004 25.71 26.14 25.71 26.00 140,000 +0.29(+1.13%)
May 26, 2004 25.25 25.71 25.10 25.71 62,400 +0.46(+1.82%)
May 25, 2004 24.56 25.25 24.50 25.25 105,500 +0.89(+3.65%)
May 24, 2004 24.30 24.65 24.15 24.36 63,800 +0.10(+0.41%)
May 21, 2004 24.05 24.30 24.01 24.26 66,100 +0.35(+1.46%)
May 20, 2004 23.35 24.00 23.35 23.91 97,700 +0.56(+2.40%)
May 19, 2004 24.41 24.76 23.29 23.35 105,100 -1.03(-4.22%)
May 18, 2004 23.85 24.38 23.80 24.38 77,100 +0.58(+2.44%)
May 17, 2004 23.70 23.90 23.40 23.80 73,000 +0.10(+0.42%)
May 14, 2004 23.35 23.76 23.33 23.70 57,200 +0.35(+1.50%)
May 13, 2004 23.45 23.50 22.96 23.35 148,100 -0.07(-0.30%)
May 12, 2004 22.80 23.43 22.45 23.42 133,700 +0.62(+2.72%)
May 11, 2004 22.64 22.84 22.61 22.80 124,400 +0.42(+1.88%)
May 10, 2004 23.60 23.63 21.92 22.38 238,000 -1.28(-5.41%)
May 07, 2004 24.45 24.60 23.66 23.66 94,300 -0.95(-3.86%)
May 06, 2004 24.50 24.80 24.13 24.61 94,000 +0.07(+0.29%)
May 05, 2004 25.00 25.00 24.51 24.54 51,500 -0.36(-1.45%)
May 04, 2004 24.50 25.25 24.50 24.90 71,100 +0.40(+1.63%)
May 03, 2004 24.10 24.59 23.91 24.50 74,800 +0.53(+2.21%)
Apr 30, 2004 24.41 24.55 23.97 23.97 68,300 -0.38(-1.56%)
Apr 29, 2004 24.70 25.00 24.10 24.35 73,200 -0.22(-0.90%)
Apr 28, 2004 25.00 25.18 24.53 24.57 61,300 -0.43(-1.72%)
Apr 27, 2004 24.85 25.08 24.76 25.00 59,900 +0.25(+1.01%)
Apr 26, 2004 24.45 24.90 24.45 24.75 56,100 +0.12(+0.49%)
Apr 23, 2004 24.70 24.87 24.25 24.63 66,300 +0.03(+0.12%)
Apr 22, 2004 24.20 24.98 24.20 24.60 53,300 +0.51(+2.12%)
Apr 21, 2004 23.31 24.27 23.31 24.09 126,600 +0.19(+0.79%)
Apr 20, 2004 25.65 25.66 23.85 23.90 110,000 -1.50(-5.91%)
Apr 19, 2004 25.29 25.54 24.88 25.40 73,200 +0.36(+1.44%)
Apr 16, 2004 25.00 25.46 24.76 25.04 108,700 -0.04(-0.16%)
Apr 15, 2004 24.13 25.37 24.13 25.08 211,600 +0.95(+3.94%)
Apr 14, 2004 24.58 24.65 23.89 24.13 112,400 -0.70(-2.82%)
Apr 13, 2004 24.58 25.32 24.15 24.83 246,600 -0.24(-0.96%)
Apr 12, 2004 25.83 25.83 24.00 25.07 220,700 -0.76(-2.94%)
Apr 08, 2004 26.90 26.90 25.83 25.83 104,400 -0.67(-2.53%)
Apr 07, 2004 26.30 27.00 25.75 26.50 165,400 +0.20(+0.76%)
Apr 06, 2004 28.40 28.50 25.47 26.30 402,300 -2.24(-7.85%)
Apr 05, 2004 30.19 30.24 28.30 28.54 142,300 -1.65(-5.47%)
Apr 02, 2004 30.64 30.64 30.15 30.19 90,500 -0.30(-0.98%)
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.