Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.04 USD +0.92 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.80 27.15 26.53 26.85 69,300 +0.24(+0.90%)
Oct 28, 2005 25.76 26.61 25.76 26.61 106,100 +1.00(+3.90%)
Oct 27, 2005 26.12 26.30 25.20 25.61 83,000 -0.56(-2.14%)
Oct 26, 2005 26.84 26.98 26.16 26.17 58,500 -0.77(-2.86%)
Oct 25, 2005 27.00 27.00 26.58 26.94 27,200 -0.18(-0.66%)
Oct 24, 2005 26.46 27.12 26.46 27.12 37,300 +0.66(+2.49%)
Oct 21, 2005 25.92 26.49 25.86 26.46 42,800 +0.63(+2.44%)
Oct 20, 2005 26.48 26.48 25.70 25.83 99,600 -0.68(-2.57%)
Oct 19, 2005 25.60 26.51 25.40 26.51 66,200 +0.78(+3.03%)
Oct 18, 2005 26.35 26.45 25.70 25.73 78,500 -0.49(-1.87%)
Oct 17, 2005 26.60 26.75 26.00 26.22 71,100 -0.43(-1.61%)
Oct 14, 2005 26.13 26.65 25.94 26.65 60,400 +0.62(+2.38%)
Oct 13, 2005 25.87 26.10 25.60 26.03 38,000 +0.33(+1.28%)
Oct 12, 2005 26.15 26.19 25.50 25.70 45,100 -0.52(-1.98%)
Oct 11, 2005 26.54 26.64 26.10 26.22 51,100 -0.22(-0.83%)
Oct 10, 2005 26.98 27.00 26.31 26.44 52,400 -0.47(-1.75%)
Oct 07, 2005 27.23 27.23 26.80 26.91 86,000 -0.32(-1.18%)
Oct 06, 2005 26.72 27.23 26.57 27.23 132,600 +0.45(+1.68%)
Oct 05, 2005 27.60 27.60 26.65 26.78 72,600 -0.92(-3.32%)
Oct 04, 2005 28.00 28.04 27.59 27.70 51,100 -0.30(-1.07%)
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.