Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:04 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.55 31.02 30.21 30.59 136,211 +0.29(+0.96%)
Apr 29, 2008 30.70 30.80 30.21 30.30 54,504 -0.44(-1.43%)
Apr 28, 2008 30.99 30.99 30.53 30.74 66,795 -0.08(-0.26%)
Apr 25, 2008 30.65 30.97 30.30 30.82 61,674 +0.14(+0.46%)
Apr 24, 2008 30.50 30.68 30.20 30.68 110,500 +0.38(+1.25%)
Apr 23, 2008 30.35 30.59 30.11 30.30 72,810 +0.08(+0.26%)
Apr 22, 2008 30.35 30.41 30.03 30.22 75,111 -0.30(-0.98%)
Apr 21, 2008 30.69 31.03 30.38 30.52 74,935 -0.52(-1.68%)
Apr 18, 2008 31.81 31.85 30.77 31.04 76,400 -0.25(-0.80%)
Apr 17, 2008 31.25 31.47 31.00 31.29 61,799 -0.07(-0.22%)
Apr 16, 2008 31.00 31.47 30.67 31.36 113,014 +0.67(+2.18%)
Apr 15, 2008 30.81 30.82 30.31 30.69 36,200 +0.14(+0.46%)
Apr 14, 2008 30.00 31.08 30.00 30.55 41,913 +0.46(+1.53%)
Apr 11, 2008 30.97 31.13 30.01 30.09 58,700 -1.13(-3.62%)
Apr 10, 2008 30.71 31.50 30.71 31.22 50,150 +0.44(+1.43%)
Apr 09, 2008 31.32 31.47 30.70 30.78 38,686 -0.55(-1.76%)
Apr 08, 2008 31.45 31.74 31.19 31.33 39,200 -0.31(-0.98%)
Apr 07, 2008 31.84 31.92 31.50 31.64 51,583 -0.04(-0.13%)
Apr 04, 2008 32.57 32.65 31.46 31.68 81,600 -0.99(-3.03%)
Apr 03, 2008 31.91 32.83 31.91 32.67 80,000 +0.53(+1.65%)
Apr 02, 2008 32.07 32.36 31.85 32.14 58,465 +0.11(+0.34%)
Apr 01, 2008 31.35 32.11 31.35 32.03 120,025 +0.78(+2.50%)
Mar 31, 2008 31.75 32.56 31.25 31.25 105,000 -0.73(-2.28%)
Mar 28, 2008 32.65 32.78 31.87 31.98 52,700 -0.57(-1.75%)
Mar 27, 2008 32.78 33.16 32.30 32.55 128,825 -0.41(-1.24%)
Mar 26, 2008 32.63 33.01 32.17 32.96 154,442 +0.23(+0.70%)
Mar 25, 2008 32.84 32.92 32.40 32.73 61,100 -0.03(-0.09%)
Mar 24, 2008 32.96 33.45 32.61 32.76 101,581 -0.18(-0.55%)
Mar 21, 2008 32.16 33.16 31.92 32.94 339,000 +0.00(+0.00%)
Mar 20, 2008 32.16 33.16 31.92 32.94 339,000 +1.29(+4.08%)
Mar 19, 2008 32.00 33.01 31.65 31.65 156,000 -0.20(-0.63%)
Mar 18, 2008 31.60 32.00 31.06 31.85 93,300 +0.85(+2.74%)
Mar 17, 2008 29.74 31.40 29.72 31.00 74,200 +0.50(+1.64%)
Mar 14, 2008 31.02 31.19 29.86 30.50 148,240 -0.34(-1.10%)
Mar 13, 2008 30.36 31.13 30.04 30.84 159,700 +0.18(+0.59%)
Mar 12, 2008 30.59 31.02 30.34 30.66 107,900 +0.19(+0.62%)
Mar 11, 2008 29.96 30.47 29.47 30.47 108,129 +1.39(+4.78%)
Mar 10, 2008 29.30 29.54 29.01 29.08 64,400 -0.01(-0.03%)
Mar 07, 2008 29.07 29.55 29.00 29.09 89,000 -0.05(-0.17%)
Mar 06, 2008 30.04 30.04 29.14 29.14 119,300 -1.01(-3.35%)
Mar 05, 2008 30.35 31.15 30.04 30.15 79,735 -0.10(-0.33%)
Mar 04, 2008 29.88 30.49 29.68 30.25 256,000 +0.07(+0.23%)
Mar 03, 2008 30.20 30.24 29.45 30.18 204,300 +0.05(+0.17%)
Feb 29, 2008 30.40 30.50 29.99 30.13 156,200 -0.24(-0.79%)
Feb 28, 2008 31.40 31.41 30.19 30.37 118,050 -1.23(-3.89%)
Feb 27, 2008 30.50 31.60 30.50 31.60 137,575 +1.13(+3.71%)
Feb 26, 2008 30.69 30.97 30.36 30.47 67,400 -0.22(-0.72%)
Feb 25, 2008 30.27 30.90 30.05 30.69 81,856 +0.49(+1.62%)
Feb 22, 2008 30.01 30.51 29.60 30.20 112,700 +0.28(+0.94%)
Feb 21, 2008 31.20 31.44 29.80 29.92 74,650 -1.38(-4.41%)
Feb 20, 2008 30.58 31.45 30.44 31.30 56,193 +0.56(+1.82%)
Feb 19, 2008 30.65 30.74 30.19 30.74 65,100 +0.54(+1.79%)
Feb 18, 2008 30.21 30.28 29.66 30.20 0 +0.00(+0.00%)
Feb 15, 2008 30.21 30.28 29.66 30.20 64,300 -0.12(-0.40%)
Feb 14, 2008 31.35 31.48 30.21 30.32 57,660 -1.00(-3.19%)
Feb 13, 2008 30.25 31.35 30.25 31.32 102,535 +1.13(+3.74%)
Feb 12, 2008 29.69 30.50 29.54 30.19 66,900 +0.71(+2.41%)
Feb 11, 2008 30.03 30.15 29.25 29.48 92,650 -0.25(-0.84%)
Feb 08, 2008 30.05 30.40 29.51 29.73 53,200 -0.39(-1.29%)
Feb 07, 2008 29.34 30.12 29.09 30.12 99,400 +0.72(+2.45%)
Feb 06, 2008 29.35 30.10 29.20 29.40 72,196 +0.40(+1.38%)
Feb 05, 2008 29.08 29.33 28.78 29.00 106,400 -0.24(-0.82%)
Feb 04, 2008 30.10 30.10 29.17 29.24 101,924 -1.06(-3.50%)
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.