Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.59 27.72 27.34 27.34 73,900 -0.19(-0.69%)
Aug 30, 2006 27.25 27.59 27.12 27.53 49,800 +0.22(+0.81%)
Aug 29, 2006 26.95 27.32 26.70 27.31 54,900 +0.41(+1.52%)
Aug 28, 2006 26.45 26.92 26.45 26.90 40,200 +0.46(+1.74%)
Aug 25, 2006 26.52 26.79 26.40 26.44 51,900 -0.22(-0.83%)
Aug 24, 2006 26.50 26.72 26.35 26.66 27,900 +0.24(+0.91%)
Aug 23, 2006 26.77 26.90 26.21 26.42 44,800 -0.34(-1.27%)
Aug 22, 2006 26.55 26.79 26.41 26.76 59,100 +0.20(+0.75%)
Aug 21, 2006 26.54 26.70 26.40 26.56 40,100 -0.08(-0.30%)
Aug 18, 2006 26.64 26.66 26.26 26.64 21,700 +0.13(+0.49%)
Aug 17, 2006 26.52 26.79 26.42 26.51 47,900 +0.04(+0.15%)
Aug 16, 2006 26.48 26.58 26.17 26.47 48,200 +0.04(+0.15%)
Aug 15, 2006 26.30 26.44 26.25 26.43 41,200 +0.46(+1.77%)
Aug 14, 2006 25.80 26.40 25.75 25.97 55,100 +0.27(+1.05%)
Aug 11, 2006 26.05 26.05 25.53 25.70 38,900 -0.09(-0.35%)
Aug 10, 2006 25.40 26.08 25.26 25.79 48,400 +0.26(+1.02%)
Aug 09, 2006 25.68 26.04 25.40 25.53 56,700 +0.03(+0.12%)
Aug 08, 2006 26.00 26.13 25.50 25.50 54,800 -0.41(-1.58%)
Aug 07, 2006 26.11 26.15 25.76 25.91 35,500 -0.20(-0.77%)
Aug 04, 2006 26.35 26.45 25.69 26.11 70,100 +0.01(+0.04%)
Aug 03, 2006 25.31 26.10 25.27 26.10 70,100 +0.67(+2.63%)
Aug 02, 2006 25.35 25.45 25.20 25.43 27,700 +0.21(+0.83%)
Aug 01, 2006 25.31 25.44 24.92 25.22 42,900 -0.09(-0.36%)
Jul 31, 2006 25.27 25.47 25.12 25.31 51,100 -0.16(-0.63%)
Jul 28, 2006 25.32 25.72 25.18 25.47 75,600 +0.25(+0.99%)
Jul 27, 2006 25.33 25.46 24.89 25.22 125,700 -0.06(-0.24%)
Jul 26, 2006 25.26 25.52 25.02 25.28 54,600 -0.08(-0.32%)
Jul 25, 2006 25.44 25.62 25.00 25.36 66,800 +0.05(+0.20%)
Jul 24, 2006 24.50 25.35 24.65 25.31 69,000 +0.81(+3.31%)
Jul 21, 2006 24.85 24.92 24.48 24.50 79,100 -0.53(-2.12%)
Jul 20, 2006 25.80 25.90 25.00 25.03 38,800 -0.69(-2.68%)
Jul 19, 2006 24.79 25.80 24.79 25.72 60,800 +0.90(+3.63%)
Jul 18, 2006 24.75 24.96 24.31 24.82 118,200 +0.17(+0.69%)
Jul 17, 2006 25.15 25.24 24.59 24.65 87,000 -0.45(-1.79%)
Jul 14, 2006 25.39 25.50 24.92 25.10 86,400 -0.34(-1.34%)
Jul 13, 2006 25.92 26.14 25.34 25.44 70,800 -0.58(-2.23%)
Jul 12, 2006 26.50 26.54 25.91 26.02 65,900 -0.44(-1.66%)
Jul 11, 2006 26.21 26.50 26.05 26.46 45,300 +0.14(+0.53%)
Jul 10, 2006 25.90 26.45 25.87 26.32 46,600 +0.44(+1.70%)
Jul 07, 2006 26.30 26.45 25.83 25.88 77,200 -0.52(-1.97%)
Jul 06, 2006 26.56 26.77 26.25 26.40 29,400 -0.24(-0.90%)
Jul 05, 2006 26.84 26.84 26.35 26.64 41,400 -0.34(-1.26%)
Jul 03, 2006 26.80 27.00 26.69 26.98 37,900 +0.09(+0.33%)
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%)
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.