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 (%)
Dec 31, 2009 37.57 36.99 36.99 36.99 142,100 -0.65(-1.73%)
Dec 30, 2009 36.49 37.68 36.35 37.64 164,222 +1.02(+2.79%)
Dec 29, 2009 37.00 37.00 36.56 36.62 76,859 -0.81(-2.16%)
Dec 28, 2009 37.14 37.70 37.14 37.43 121,664 +0.31(+0.84%)
Dec 24, 2009 37.11 37.23 36.95 37.12 72,565 +0.27(+0.73%)
Dec 23, 2009 36.60 37.00 36.40 36.85 88,750 +0.49(+1.35%)
Dec 22, 2009 36.26 36.44 35.90 36.36 148,080 +0.10(+0.28%)
Dec 21, 2009 36.31 36.49 35.75 36.26 141,917 +0.06(+0.17%)
Dec 18, 2009 35.91 36.31 35.15 36.20 571,229 +0.62(+1.74%)
Dec 17, 2009 35.98 36.09 35.05 35.58 125,483 -0.02(-0.06%)
Dec 16, 2009 35.88 36.21 35.54 35.60 248,310 -0.08(-0.22%)
Dec 15, 2009 35.77 35.84 35.60 35.68 163,314 -0.25(-0.70%)
Dec 14, 2009 35.11 35.95 35.11 35.93 109,667 +0.86(+2.45%)
Dec 11, 2009 35.28 35.37 35.02 35.07 130,332 -0.12(-0.34%)
Dec 10, 2009 35.30 35.42 34.80 35.19 89,697 -0.06(-0.17%)
Dec 09, 2009 35.06 35.44 34.86 35.25 79,597 +0.11(+0.31%)
Dec 08, 2009 35.50 35.69 35.03 35.14 93,524 -0.54(-1.51%)
Dec 07, 2009 35.47 35.79 35.00 35.68 230,234 +1.05(+3.03%)
Dec 04, 2009 34.47 34.89 34.10 34.63 148,105 +0.92(+2.73%)
Dec 03, 2009 34.18 34.57 33.64 33.71 105,500 -0.24(-0.71%)
Dec 02, 2009 33.43 34.05 33.35 33.95 118,173 +0.53(+1.59%)
Dec 01, 2009 33.40 33.45 32.91 33.42 137,814 +0.43(+1.30%)
Nov 30, 2009 32.39 33.13 32.04 32.99 158,394 +0.64(+1.98%)
Nov 27, 2009 32.52 32.99 32.30 32.35 50,941 -0.91(-2.74%)
Nov 25, 2009 33.44 33.45 33.10 33.26 57,591 -0.04(-0.12%)
Nov 24, 2009 33.07 33.41 32.88 33.30 71,713 +0.17(+0.51%)
Nov 23, 2009 32.76 33.42 32.76 33.13 164,404 +0.57(+1.75%)
Nov 20, 2009 31.96 32.64 31.90 32.56 71,117 +0.46(+1.43%)
Nov 19, 2009 32.79 33.00 31.83 32.10 119,508 -0.98(-2.96%)
Nov 18, 2009 32.73 33.12 32.41 33.08 65,862 +0.43(+1.32%)
Nov 17, 2009 32.78 33.16 32.44 32.65 102,067 -0.36(-1.09%)
Nov 16, 2009 32.12 33.04 32.12 33.01 125,381 +1.26(+3.97%)
Nov 13, 2009 31.68 32.00 31.25 31.75 89,596 +0.15(+0.47%)
Nov 12, 2009 32.33 32.50 31.48 31.60 75,775 -0.80(-2.47%)
Nov 11, 2009 32.39 32.56 31.58 32.40 116,780 +0.48(+1.50%)
Nov 10, 2009 32.24 32.50 31.56 31.92 110,300 -0.37(-1.15%)
Nov 09, 2009 31.35 32.32 31.31 32.29 106,834 +1.17(+3.76%)
Nov 06, 2009 30.66 31.34 30.66 31.12 75,378 +0.14(+0.45%)
Nov 05, 2009 30.37 31.04 30.05 30.98 80,455 +0.99(+3.30%)
Nov 04, 2009 31.13 31.35 29.99 29.99 97,641 -1.03(-3.32%)
Nov 03, 2009 30.35 31.02 30.17 31.02 100,882 +0.50(+1.64%)
Nov 02, 2009 30.15 30.93 29.58 30.52 77,182 +0.52(+1.73%)
Oct 30, 2009 29.88 30.34 29.50 30.00 136,076 -0.16(-0.53%)
Oct 29, 2009 30.14 30.27 29.83 30.16 96,269 +0.43(+1.45%)
Oct 28, 2009 30.45 30.89 29.71 29.73 156,803 -0.74(-2.43%)
Oct 27, 2009 30.29 31.15 30.04 30.47 118,479 +0.29(+0.96%)
Oct 26, 2009 30.23 30.75 30.03 30.18 75,457 +0.03(+0.10%)
Oct 23, 2009 30.27 30.38 29.94 30.15 62,635 -0.39(-1.28%)
Oct 22, 2009 30.13 30.75 30.00 30.54 69,803 +0.40(+1.33%)
Oct 21, 2009 30.16 31.11 30.13 30.14 131,394 -0.01(-0.03%)
Oct 20, 2009 30.34 30.43 30.10 30.15 120,751 -0.51(-1.66%)
Oct 19, 2009 30.93 31.12 30.57 30.66 84,447 -0.07(-0.23%)
Oct 16, 2009 31.00 31.17 30.65 30.73 77,507 -0.32(-1.03%)
Oct 15, 2009 31.35 31.58 30.98 31.05 45,882 -0.63(-1.99%)
Oct 14, 2009 31.45 31.76 31.16 31.68 40,890 +0.67(+2.16%)
Oct 13, 2009 31.13 31.34 30.57 31.01 46,205 -0.22(-0.70%)
Oct 12, 2009 31.19 31.49 30.85 31.23 40,402 +0.02(+0.06%)
Oct 09, 2009 30.88 31.32 30.79 31.21 37,346 +0.32(+1.04%)
Oct 08, 2009 30.83 31.21 30.59 30.89 76,680 +0.21(+0.68%)
Oct 07, 2009 30.92 31.17 30.41 30.68 48,883 -0.28(-0.90%)
Oct 06, 2009 30.98 31.43 30.38 30.96 76,419 +0.09(+0.29%)
Oct 05, 2009 30.55 30.97 30.33 30.87 67,446 +0.39(+1.28%)
Oct 02, 2009 30.99 31.12 30.36 30.48 119,763 -0.64(-2.06%)
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.