Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.34 USD -0.03 (-0.04%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 28.29 29.67 28.16 29.56 104,799 +0.98(+3.43%)
Jan 30, 2008 29.75 29.75 28.45 28.58 157,374 -1.22(-4.09%)
Jan 29, 2008 30.33 30.33 29.51 29.80 123,400 -0.29(-0.96%)
Jan 28, 2008 28.61 30.11 28.41 30.09 113,100 +1.51(+5.28%)
Jan 25, 2008 29.50 30.01 28.30 28.58 90,449 -0.70(-2.39%)
Jan 24, 2008 30.43 30.43 28.55 29.28 127,600 -0.98(-3.24%)
Jan 23, 2008 28.18 30.30 27.50 30.26 114,780 +1.92(+6.77%)
Jan 22, 2008 27.45 28.81 27.27 28.34 94,647 +0.67(+2.42%)
Jan 21, 2008 28.68 28.94 27.52 27.67 0 +0.00(+0.00%)
Jan 18, 2008 28.68 28.94 27.52 27.67 185,250 -0.96(-3.35%)
Jan 17, 2008 29.20 29.20 28.16 28.63 67,825 -0.40(-1.38%)
Jan 16, 2008 28.68 29.83 28.68 29.03 69,665 +0.32(+1.11%)
Jan 15, 2008 28.14 28.79 27.98 28.71 75,800 +0.36(+1.27%)
Jan 14, 2008 28.35 28.51 28.09 28.35 79,950 +0.17(+0.60%)
Jan 11, 2008 28.40 28.68 27.89 28.18 150,500 -0.37(-1.30%)
Jan 10, 2008 28.15 29.15 27.84 28.55 108,276 +0.11(+0.39%)
Jan 09, 2008 27.74 28.50 27.57 28.44 88,687 +0.61(+2.19%)
Jan 08, 2008 28.31 28.81 27.70 27.83 100,500 -0.38(-1.35%)
Jan 07, 2008 28.00 28.54 27.76 28.21 96,847 +0.44(+1.58%)
Jan 04, 2008 27.52 28.00 27.18 27.77 99,200 -0.13(-0.47%)
Jan 03, 2008 28.30 28.56 27.82 27.90 81,700 -0.34(-1.20%)
Jan 02, 2008 27.97 28.52 27.64 28.24 101,800 +0.34(+1.22%)
Jan 01, 2008 27.89 28.20 27.70 27.90 0 +0.00(+0.00%)
Dec 31, 2007 27.89 28.20 27.70 27.90 136,333 -0.07(-0.25%)
Dec 28, 2007 28.85 29.00 27.93 27.97 67,466 -0.48(-1.69%)
Dec 27, 2007 29.67 29.67 28.30 28.45 162,365 -2.18(-7.12%)
Dec 26, 2007 31.09 31.43 30.63 30.63 112,400 -0.57(-1.83%)
Dec 24, 2007 31.05 31.25 30.95 31.20 65,300 +0.00(+0.00%)
Dec 21, 2007 30.66 31.20 30.51 31.20 201,900 +0.95(+3.14%)
Dec 20, 2007 30.41 30.41 29.50 30.25 92,200 +0.04(+0.13%)
Dec 19, 2007 29.74 30.42 29.55 30.21 86,400 +0.56(+1.89%)
Dec 18, 2007 29.30 29.80 28.64 29.65 95,200 +0.71(+2.45%)
Dec 17, 2007 29.21 29.25 28.56 28.94 72,401 -0.51(-1.73%)
Dec 14, 2007 29.72 30.44 29.37 29.45 70,000 -0.67(-2.22%)
Dec 13, 2007 29.83 30.17 29.50 30.12 61,750 +0.28(+0.94%)
Dec 12, 2007 30.98 31.00 29.35 29.84 130,365 -0.36(-1.19%)
Dec 11, 2007 30.56 31.12 30.10 30.20 177,800 -0.22(-0.72%)
Dec 10, 2007 30.19 30.48 29.99 30.42 54,000 +0.24(+0.80%)
Dec 07, 2007 29.59 30.18 29.48 30.18 120,900 +0.79(+2.69%)
Dec 06, 2007 28.46 29.49 28.42 29.39 131,000 +1.01(+3.56%)
Dec 05, 2007 28.29 28.52 27.63 28.38 95,600 +0.62(+2.23%)
Dec 04, 2007 28.13 28.13 27.35 27.76 137,300 -0.37(-1.32%)
Dec 03, 2007 28.32 28.67 27.86 28.13 72,000 -0.29(-1.02%)
Nov 30, 2007 29.35 29.45 28.19 28.42 160,000 -0.41(-1.42%)
Nov 29, 2007 29.11 29.20 28.61 28.83 90,298 -0.32(-1.10%)
Nov 28, 2007 28.28 29.45 28.27 29.15 131,300 +1.24(+4.44%)
Nov 27, 2007 27.30 28.07 27.20 27.91 149,100 +0.71(+2.61%)
Nov 26, 2007 29.23 29.23 27.14 27.20 111,600 -1.90(-6.53%)
Nov 23, 2007 28.80 29.15 28.76 29.10 38,100 +0.50(+1.75%)
Nov 21, 2007 28.71 29.05 28.36 28.60 166,200 -0.25(-0.87%)
Nov 20, 2007 28.57 29.17 28.20 28.85 140,800 +0.23(+0.80%)
Nov 19, 2007 29.00 29.01 28.20 28.62 121,100 -0.57(-1.95%)
Nov 16, 2007 28.55 29.19 27.71 29.19 153,900 +0.54(+1.88%)
Nov 15, 2007 28.90 29.05 28.35 28.65 95,500 -0.42(-1.44%)
Nov 14, 2007 29.42 29.71 28.59 29.07 99,200 -0.22(-0.75%)
Nov 13, 2007 29.27 29.45 28.85 29.29 95,700 +0.22(+0.76%)
Nov 12, 2007 28.66 29.61 28.52 29.07 76,000 +0.27(+0.94%)
Nov 09, 2007 27.53 28.89 27.19 28.80 165,900 +1.20(+4.35%)
Nov 08, 2007 27.51 27.93 27.35 27.60 167,688 +0.10(+0.36%)
Nov 07, 2007 28.22 28.36 27.02 27.50 170,600 -0.79(-2.79%)
Nov 06, 2007 27.40 28.35 27.01 28.29 140,165 +0.76(+2.76%)
Nov 05, 2007 27.80 27.92 27.00 27.53 119,800 -0.71(-2.51%)
Nov 02, 2007 28.00 28.50 27.50 28.24 105,200 +0.25(+0.89%)
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.