Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.71 USD +0.25 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.00 29.94 28.47 29.94 0 +0.73(+2.50%)
Oct 30, 2008 27.99 29.26 27.44 29.21 116,278 +1.54(+5.57%)
Oct 29, 2008 27.65 28.75 27.00 27.67 134,701 -0.03(-0.11%)
Oct 28, 2008 25.60 27.82 24.58 27.70 180,572 +2.66(+10.62%)
Oct 27, 2008 26.23 27.21 24.99 25.04 97,999 -1.48(-5.58%)
Oct 24, 2008 26.30 27.05 25.50 26.52 125,509 -0.77(-2.82%)
Oct 23, 2008 26.84 27.41 25.36 27.29 209,569 +0.71(+2.67%)
Oct 22, 2008 27.00 27.64 26.07 26.58 132,851 -0.61(-2.24%)
Oct 21, 2008 27.06 27.94 26.86 27.19 77,172 -0.37(-1.34%)
Oct 20, 2008 27.75 27.75 26.27 27.56 94,360 +0.38(+1.40%)
Oct 17, 2008 26.80 28.76 26.25 27.18 0 -0.27(-0.98%)
Oct 16, 2008 27.88 28.25 26.05 27.45 250,789 +0.55(+2.04%)
Oct 15, 2008 28.22 28.69 26.90 26.90 101,034 -2.19(-7.53%)
Oct 14, 2008 29.80 30.09 27.53 29.09 130,338 -0.39(-1.32%)
Oct 13, 2008 29.00 29.48 27.52 29.48 149,454 +1.94(+7.04%)
Oct 10, 2008 25.07 27.54 24.06 27.54 0 +1.15(+4.36%)
Oct 09, 2008 30.58 30.89 26.39 26.39 248,572 -4.11(-13.48%)
Oct 08, 2008 31.08 31.94 29.00 30.50 213,712 -0.34(-1.10%)
Oct 07, 2008 32.34 32.77 30.79 30.84 113,922 -1.51(-4.67%)
Oct 06, 2008 32.33 33.17 31.34 32.35 146,146 -0.65(-1.97%)
Oct 03, 2008 33.45 33.77 32.77 33.00 0 +0.00(+0.00%)
Oct 02, 2008 33.49 33.77 32.87 33.00 62,982 -0.73(-2.16%)
Oct 01, 2008 33.80 33.84 33.04 33.73 48,778 -0.45(-1.32%)
Sep 30, 2008 33.00 34.18 32.50 34.18 107,249 +1.38(+4.21%)
Sep 29, 2008 32.90 33.98 32.76 32.80 65,982 -0.70(-2.09%)
Sep 26, 2008 33.02 33.52 32.37 33.50 0 -0.12(-0.36%)
Sep 25, 2008 33.01 33.98 32.86 33.62 66,007 +0.69(+2.10%)
Sep 24, 2008 33.08 33.69 32.91 32.93 56,553 -0.33(-0.99%)
Sep 23, 2008 33.17 33.84 33.17 33.26 65,286 -0.08(-0.24%)
Sep 22, 2008 34.01 34.60 33.25 33.34 74,952 -1.26(-3.64%)
Sep 19, 2008 33.59 35.00 32.87 34.60 0 +1.10(+3.28%)
Sep 18, 2008 33.25 33.74 32.28 33.50 154,134 +1.00(+3.08%)
Sep 17, 2008 32.55 33.09 32.40 32.50 90,686 -0.90(-2.69%)
Sep 16, 2008 32.04 33.40 32.04 33.40 118,175 +0.84(+2.58%)
Sep 15, 2008 32.99 33.62 32.20 32.56 94,299 -0.42(-1.27%)
Sep 12, 2008 33.20 33.20 32.55 32.98 0 -0.11(-0.33%)
Sep 11, 2008 32.77 33.09 32.26 33.09 75,994 +0.21(+0.64%)
Sep 10, 2008 32.80 33.00 32.62 32.88 61,046 +0.47(+1.45%)
Sep 09, 2008 33.14 33.50 32.40 32.41 72,508 -0.69(-2.08%)
Sep 08, 2008 33.80 33.80 32.71 33.10 81,370 +0.40(+1.22%)
Sep 05, 2008 32.41 32.84 31.85 32.70 0 +0.38(+1.18%)
Sep 04, 2008 33.11 33.18 31.93 32.32 75,533 -1.01(-3.03%)
Sep 03, 2008 32.76 33.33 32.74 33.33 61,420 +0.51(+1.55%)
Sep 02, 2008 33.00 33.30 32.51 32.82 89,127 +0.12(+0.37%)
Aug 29, 2008 32.80 32.96 32.67 32.70 0 -0.35(-1.06%)
Aug 28, 2008 32.55 33.09 32.53 33.05 87,457 +0.54(+1.66%)
Aug 27, 2008 32.24 32.61 32.23 32.51 72,866 +0.17(+0.53%)
Aug 26, 2008 32.04 32.36 31.91 32.34 37,794 +0.30(+0.94%)
Aug 25, 2008 32.65 32.65 31.70 32.04 48,327 -0.54(-1.66%)
Aug 22, 2008 32.04 32.74 31.80 32.58 0 +0.73(+2.29%)
Aug 21, 2008 31.65 32.08 31.54 31.85 66,259 -0.19(-0.59%)
Aug 20, 2008 31.84 32.04 31.53 32.04 61,283 +0.30(+0.95%)
Aug 19, 2008 31.76 31.79 31.34 31.74 48,274 -0.23(-0.72%)
Aug 18, 2008 32.00 32.35 31.78 31.97 38,678 -0.12(-0.37%)
Aug 15, 2008 32.25 32.56 31.73 32.09 0 -0.07(-0.22%)
Aug 14, 2008 31.40 32.33 31.40 32.16 109,718 +0.56(+1.77%)
Aug 13, 2008 31.40 31.86 31.35 31.60 128,862 -0.01(-0.03%)
Aug 12, 2008 31.39 31.78 31.08 31.61 210,565 +0.12(+0.38%)
Aug 11, 2008 31.32 31.49 31.01 31.49 234,297 +0.28(+0.90%)
Aug 08, 2008 30.88 31.42 30.88 31.21 94,507 +0.40(+1.30%)
Aug 07, 2008 30.60 30.82 30.36 30.81 82,653 +0.00(+0.00%)
Aug 06, 2008 30.65 31.09 30.48 30.81 114,772 -0.19(-0.61%)
Aug 05, 2008 30.89 31.14 30.56 31.00 313,318 +0.45(+1.47%)
Aug 04, 2008 30.80 30.80 30.13 30.55 47,406 -0.13(-0.42%)
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.