Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.27 USD -0.54 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.55 26.89 26.29 26.89 99,900 +0.39(+1.47%)
Jun 29, 2006 25.55 26.59 25.43 26.50 93,200 +1.05(+4.13%)
Jun 28, 2006 25.65 25.70 25.17 25.45 69,300 -0.43(-1.66%)
Jun 27, 2006 26.11 26.26 25.84 25.88 69,400 -0.32(-1.22%)
Jun 26, 2006 25.89 26.23 25.82 26.20 65,900 +0.43(+1.67%)
Jun 23, 2006 25.85 25.88 25.45 25.77 66,000 -0.20(-0.77%)
Jun 22, 2006 26.08 26.17 25.90 25.97 64,900 -0.20(-0.76%)
Jun 21, 2006 26.00 26.40 26.00 26.17 56,400 +0.18(+0.69%)
Jun 20, 2006 26.30 26.53 25.94 25.99 78,400 -0.22(-0.84%)
Jun 19, 2006 26.65 26.70 26.16 26.21 82,400 -0.54(-2.02%)
Jun 16, 2006 26.90 26.92 26.37 26.75 339,900 -0.24(-0.89%)
Jun 15, 2006 26.28 27.00 26.25 26.99 69,500 +0.81(+3.09%)
Jun 14, 2006 25.95 26.51 25.95 26.18 73,000 +0.16(+0.61%)
Jun 13, 2006 26.05 26.65 25.98 26.02 96,700 -0.03(-0.12%)
Jun 12, 2006 26.30 26.68 26.04 26.05 69,400 -0.34(-1.29%)
Jun 09, 2006 26.98 26.98 26.25 26.39 87,600 -0.59(-2.19%)
Jun 08, 2006 26.60 27.09 26.01 26.98 96,600 +0.23(+0.86%)
Jun 07, 2006 26.63 27.45 26.32 26.75 214,200 +0.28(+1.06%)
Jun 06, 2006 26.33 26.77 25.96 26.47 128,000 +0.19(+0.72%)
Jun 05, 2006 27.45 27.50 26.26 26.28 174,800 -1.27(-4.61%)
Jun 02, 2006 27.36 27.64 27.08 27.55 138,900 +0.24(+0.88%)
Jun 01, 2006 26.58 27.33 26.49 27.31 154,900 +0.55(+2.06%)
May 31, 2006 25.04 26.80 24.74 26.76 416,000 +1.72(+6.87%)
May 30, 2006 24.75 25.04 24.47 25.04 126,200 +0.21(+0.85%)
May 26, 2006 24.60 24.89 24.58 24.83 132,200 +0.33(+1.35%)
May 25, 2006 24.05 24.69 24.04 24.50 69,500 +0.58(+2.42%)
May 24, 2006 23.50 24.06 23.32 23.92 79,600 +0.40(+1.70%)
May 23, 2006 24.05 24.46 23.50 23.52 75,700 -0.43(-1.80%)
May 22, 2006 23.94 24.22 23.83 23.95 121,300 -0.09(-0.37%)
May 19, 2006 23.71 24.15 23.69 24.04 91,400 +0.16(+0.67%)
May 18, 2006 23.78 24.26 23.78 23.88 126,300 +0.18(+0.76%)
May 17, 2006 23.66 23.87 23.57 23.70 197,200 -0.14(-0.59%)
May 16, 2006 23.80 24.09 23.80 23.84 53,600 +0.14(+0.59%)
May 15, 2006 23.40 23.84 23.30 23.70 74,500 +0.22(+0.94%)
May 12, 2006 23.61 23.67 23.31 23.48 102,800 -0.12(-0.51%)
May 11, 2006 24.49 24.49 23.60 23.60 216,300 -0.69(-2.84%)
May 10, 2006 24.25 24.39 24.16 24.29 79,900 +0.09(+0.37%)
May 09, 2006 24.30 24.37 24.15 24.20 37,800 -0.08(-0.33%)
May 08, 2006 24.35 24.41 24.05 24.28 111,900 -0.02(-0.08%)
May 05, 2006 24.47 24.63 24.30 24.30 54,500 +0.04(+0.16%)
May 04, 2006 23.95 24.47 23.95 24.26 89,100 +0.41(+1.72%)
May 03, 2006 23.71 23.96 23.71 23.85 46,000 +0.06(+0.25%)
May 02, 2006 23.62 23.90 23.51 23.79 61,500 +0.17(+0.72%)
May 01, 2006 23.98 24.08 23.57 23.62 73,100 -0.44(-1.83%)
Apr 28, 2006 23.48 24.25 23.03 24.06 63,900 +0.08(+0.33%)
Apr 27, 2006 23.70 24.40 23.58 23.98 111,500 +0.18(+0.76%)
Apr 26, 2006 24.10 24.29 23.75 23.80 73,500 -0.20(-0.83%)
Apr 25, 2006 24.12 24.19 23.81 24.00 88,800 -0.05(-0.21%)
Apr 24, 2006 24.35 24.41 24.05 24.05 60,000 -0.25(-1.03%)
Apr 21, 2006 24.56 24.60 24.05 24.30 91,200 +0.24(+1.00%)
Apr 20, 2006 24.50 24.50 23.91 24.06 64,600 -0.34(-1.39%)
Apr 19, 2006 24.35 24.58 24.11 24.40 90,900 +0.10(+0.41%)
Apr 18, 2006 23.60 24.39 23.70 24.30 126,600 +0.70(+2.97%)
Apr 17, 2006 24.00 24.10 23.46 23.60 105,500 -0.37(-1.54%)
Apr 13, 2006 24.18 24.22 23.88 23.97 106,000 -0.21(-0.87%)
Apr 12, 2006 23.42 24.35 23.42 24.18 62,100 +0.26(+1.09%)
Apr 11, 2006 24.30 24.30 23.91 23.92 64,100 -0.27(-1.12%)
Apr 10, 2006 24.14 24.49 24.00 24.19 118,300 +0.05(+0.21%)
Apr 07, 2006 24.43 24.75 23.85 24.14 125,400 -0.36(-1.47%)
Apr 06, 2006 24.80 24.91 24.49 24.50 69,700 -0.35(-1.41%)
Apr 05, 2006 24.55 25.01 24.35 24.85 91,500 +0.35(+1.43%)
Apr 04, 2006 24.54 24.82 24.36 24.50 152,500 -0.24(-0.97%)
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.