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 31, 2006 32.34 32.34 31.73 32.14 48,300 -0.12(-0.37%)
Oct 30, 2006 31.68 32.26 31.68 32.26 50,100 +0.47(+1.48%)
Oct 27, 2006 31.84 32.00 31.50 31.79 40,400 -0.17(-0.53%)
Oct 26, 2006 31.68 32.00 31.50 31.96 85,600 +0.38(+1.20%)
Oct 25, 2006 31.50 31.75 31.21 31.58 104,200 +0.14(+0.45%)
Oct 24, 2006 31.50 31.59 31.10 31.44 76,500 -0.16(-0.51%)
Oct 23, 2006 31.48 31.80 31.12 31.60 67,300 +0.02(+0.06%)
Oct 20, 2006 31.88 31.88 31.28 31.58 51,100 -0.12(-0.38%)
Oct 19, 2006 31.35 31.80 31.31 31.70 104,900 +0.31(+0.99%)
Oct 18, 2006 31.43 31.80 31.26 31.39 50,200 -0.05(-0.16%)
Oct 17, 2006 31.20 31.50 31.14 31.44 82,200 -0.01(-0.03%)
Oct 16, 2006 31.53 32.15 31.39 31.45 92,500 -0.15(-0.47%)
Oct 13, 2006 31.53 31.80 31.30 31.60 99,800 +0.07(+0.22%)
Oct 12, 2006 30.72 31.53 30.72 31.53 106,200 +0.83(+2.70%)
Oct 11, 2006 29.93 31.20 29.90 30.70 189,900 +0.77(+2.57%)
Oct 10, 2006 29.13 30.15 29.13 29.93 172,000 +0.88(+3.03%)
Oct 09, 2006 28.68 29.05 28.40 29.05 36,400 +0.37(+1.29%)
Oct 06, 2006 29.18 29.10 28.54 28.68 35,800 -0.50(-1.71%)
Oct 05, 2006 28.62 29.18 28.62 29.18 68,800 +0.45(+1.57%)
Oct 04, 2006 28.15 28.75 28.15 28.73 69,500 +0.58(+2.06%)
Oct 03, 2006 28.12 28.35 28.00 28.15 92,400 -0.07(-0.25%)
Oct 02, 2006 28.30 28.40 28.00 28.22 56,300 -0.11(-0.39%)
Sep 29, 2006 28.36 28.79 28.20 28.33 61,900 -0.11(-0.39%)
Sep 28, 2006 28.58 28.69 28.31 28.44 41,500 -0.08(-0.28%)
Sep 27, 2006 28.39 28.60 27.83 28.52 51,200 -0.13(-0.45%)
Sep 26, 2006 28.59 28.85 28.47 28.65 62,900 +0.06(+0.21%)
Sep 25, 2006 28.39 28.75 28.12 28.59 38,200 +0.16(+0.56%)
Sep 22, 2006 28.38 28.43 27.97 28.43 54,100 -0.01(-0.04%)
Sep 21, 2006 28.73 28.81 28.16 28.44 41,700 -0.24(-0.84%)
Sep 20, 2006 28.35 28.97 28.35 28.68 69,200 +0.30(+1.06%)
Sep 19, 2006 28.18 28.38 27.93 28.38 52,900 +0.13(+0.46%)
Sep 18, 2006 28.16 28.28 28.03 28.25 37,900 -0.12(-0.42%)
Sep 15, 2006 28.20 28.37 28.11 28.37 146,400 +0.38(+1.36%)
Sep 14, 2006 28.16 28.21 27.92 27.99 48,400 -0.17(-0.60%)
Sep 13, 2006 28.02 28.35 27.91 28.16 58,100 +0.09(+0.32%)
Sep 12, 2006 27.50 28.08 27.15 28.07 67,200 +0.61(+2.22%)
Sep 11, 2006 27.24 27.50 27.14 27.46 31,100 +0.11(+0.40%)
Sep 08, 2006 27.00 27.37 26.78 27.35 37,700 +0.31(+1.15%)
Sep 07, 2006 27.15 27.40 26.90 27.04 51,800 -0.18(-0.66%)
Sep 06, 2006 27.35 27.44 27.17 27.22 59,000 -0.25(-0.91%)
Sep 05, 2006 27.13 27.50 27.13 27.47 30,300 +0.27(+0.99%)
Sep 01, 2006 27.38 27.43 27.13 27.20 28,200 -0.14(-0.51%)
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%)
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.