Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD -0.80 (-1.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.72 31.00 30.49 31.00 109,121 +0.15(+0.49%)
May 29, 2008 30.00 30.85 29.94 30.85 72,496 +0.85(+2.83%)
May 28, 2008 30.06 30.16 29.87 30.00 41,908 +0.00(+0.00%)
May 27, 2008 29.74 30.22 29.70 30.00 60,555 +0.39(+1.32%)
May 26, 2008 29.50 29.69 29.40 29.61 0 +0.00(+0.00%)
May 23, 2008 29.50 29.69 29.40 29.61 45,381 +0.11(+0.37%)
May 22, 2008 29.48 29.60 29.15 29.50 87,815 +0.27(+0.92%)
May 21, 2008 30.10 30.15 29.21 29.23 104,160 -0.70(-2.34%)
May 20, 2008 29.90 30.03 29.60 29.93 63,963 -0.05(-0.17%)
May 19, 2008 30.26 30.30 29.83 29.98 77,797 -0.17(-0.56%)
May 16, 2008 30.95 30.95 29.91 30.15 78,800 -0.46(-1.50%)
May 15, 2008 30.55 30.74 30.05 30.61 44,433 -0.06(-0.20%)
May 14, 2008 31.37 31.50 30.58 30.67 42,871 -0.82(-2.60%)
May 13, 2008 31.00 31.49 30.88 31.49 49,425 +0.55(+1.78%)
May 12, 2008 30.35 31.00 30.11 30.94 53,620 +0.69(+2.28%)
May 09, 2008 29.98 30.25 29.81 30.25 40,611 +0.17(+0.57%)
May 08, 2008 29.71 30.08 29.71 30.08 79,223 +0.44(+1.48%)
May 07, 2008 31.00 31.00 29.60 29.64 98,361 -1.36(-4.39%)
May 06, 2008 30.55 31.00 30.41 31.00 44,348 +0.31(+1.01%)
May 05, 2008 30.50 30.69 30.26 30.69 60,709 +0.29(+0.95%)
May 02, 2008 30.82 31.32 30.33 30.40 91,888 -0.20(-0.65%)
May 01, 2008 30.65 31.35 30.22 30.60 149,063 +0.01(+0.03%)
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%)
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.