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 (%)
Feb 28, 2007 30.49 30.69 30.18 30.40 104,400 -0.18(-0.59%)
Feb 27, 2007 29.94 31.93 29.94 30.58 127,100 -1.36(-4.26%)
Feb 26, 2007 32.01 32.11 31.91 31.94 108,400 -0.12(-0.37%)
Feb 23, 2007 32.25 32.27 32.02 32.06 43,400 -0.19(-0.59%)
Feb 22, 2007 32.33 32.35 32.00 32.25 55,100 +0.08(+0.25%)
Feb 21, 2007 32.02 32.25 31.97 32.17 51,700 +0.02(+0.06%)
Feb 20, 2007 32.03 32.38 31.95 32.15 81,600 +0.02(+0.06%)
Feb 16, 2007 32.19 32.22 31.95 32.13 135,600 -0.07(-0.22%)
Feb 15, 2007 32.13 32.25 31.95 32.20 127,800 +0.09(+0.28%)
Feb 14, 2007 32.33 32.44 31.94 32.11 70,207 -0.29(-0.90%)
Feb 13, 2007 32.38 32.47 32.14 32.40 51,800 +0.15(+0.47%)
Feb 12, 2007 32.50 32.50 32.05 32.25 71,300 -0.45(-1.38%)
Feb 09, 2007 32.12 32.70 31.86 32.70 123,500 +0.51(+1.58%)
Feb 08, 2007 32.21 32.25 32.01 32.19 52,000 -0.05(-0.16%)
Feb 07, 2007 32.11 32.25 32.10 32.24 63,800 +0.10(+0.31%)
Feb 06, 2007 32.18 32.29 31.99 32.14 71,100 -0.01(-0.03%)
Feb 05, 2007 32.17 32.30 31.96 32.15 163,200 -0.02(-0.06%)
Feb 02, 2007 32.32 32.35 32.02 32.17 47,500 -0.01(-0.03%)
Feb 01, 2007 32.45 32.45 32.00 32.18 73,600 +0.08(+0.25%)
Jan 31, 2007 32.05 32.27 31.91 32.10 86,300 +0.10(+0.31%)
Jan 30, 2007 32.20 32.20 31.94 32.00 185,400 -0.08(-0.25%)
Jan 29, 2007 32.16 32.41 31.95 32.08 159,800 -0.21(-0.65%)
Jan 26, 2007 32.17 32.29 31.95 32.29 52,400 +0.27(+0.84%)
Jan 25, 2007 32.13 32.13 31.95 32.02 53,200 -0.11(-0.34%)
Jan 24, 2007 31.98 32.16 31.98 32.13 39,400 +0.09(+0.28%)
Jan 23, 2007 31.98 32.28 31.94 32.04 61,100 +0.04(+0.13%)
Jan 22, 2007 32.41 32.47 31.91 32.00 61,000 -0.47(-1.45%)
Jan 19, 2007 32.09 32.53 32.00 32.47 45,700 +0.28(+0.87%)
Jan 18, 2007 32.20 32.25 32.14 32.19 53,500 +0.04(+0.12%)
Jan 17, 2007 32.10 32.35 32.07 32.15 121,400 +0.00(+0.00%)
Jan 16, 2007 32.50 32.50 32.08 32.15 201,400 -0.31(-0.96%)
Jan 12, 2007 32.36 32.53 32.27 32.46 68,300 +0.11(+0.34%)
Jan 11, 2007 32.49 32.65 32.15 32.35 183,000 -0.15(-0.46%)
Jan 10, 2007 32.56 32.60 32.26 32.50 59,200 -0.20(-0.61%)
Jan 09, 2007 32.43 32.74 32.13 32.70 35,000 +0.22(+0.68%)
Jan 08, 2007 32.53 32.57 32.21 32.48 35,300 -0.11(-0.34%)
Jan 05, 2007 33.17 33.22 32.50 32.59 49,500 -0.67(-2.01%)
Jan 04, 2007 33.05 33.39 32.96 33.26 45,900 +0.22(+0.67%)
Jan 03, 2007 33.18 33.49 32.73 33.04 83,200 +0.04(+0.12%)
Dec 29, 2006 33.00 33.40 32.84 33.00 48,200 -0.24(-0.72%)
Dec 28, 2006 33.21 33.44 33.12 33.24 44,600 -0.17(-0.51%)
Dec 27, 2006 32.88 33.41 32.85 33.41 49,900 +0.63(+1.92%)
Dec 26, 2006 32.18 32.78 32.08 32.78 44,200 -0.35(-1.06%)
Dec 22, 2006 33.34 33.45 33.01 33.13 78,100 -0.21(-0.63%)
Dec 21, 2006 33.08 33.55 33.04 33.34 59,800 +0.36(+1.09%)
Dec 20, 2006 32.90 33.19 32.90 32.98 33,700 +0.15(+0.46%)
Dec 19, 2006 32.72 33.05 32.68 32.83 36,800 -0.14(-0.42%)
Dec 18, 2006 33.05 33.50 32.90 32.97 40,700 -0.06(-0.18%)
Dec 15, 2006 33.21 33.75 32.95 33.03 87,200 -0.13(-0.39%)
Dec 14, 2006 33.22 33.34 32.95 33.16 49,700 +0.07(+0.21%)
Dec 13, 2006 33.05 33.09 32.82 33.09 65,500 +0.17(+0.52%)
Dec 12, 2006 32.93 33.06 32.56 32.92 32,300 +0.07(+0.21%)
Dec 11, 2006 32.51 33.05 32.51 32.85 25,300 -0.01(-0.03%)
Dec 08, 2006 32.71 32.99 32.69 32.86 36,400 +0.05(+0.15%)
Dec 07, 2006 32.76 33.03 32.55 32.81 39,300 -0.27(-0.82%)
Dec 06, 2006 33.03 33.27 32.87 33.08 28,800 -0.05(-0.15%)
Dec 05, 2006 33.14 33.50 33.08 33.13 35,300 +0.09(+0.27%)
Dec 04, 2006 32.93 33.25 32.81 33.04 47,600 +0.10(+0.30%)
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.