Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.70 27.03 26.58 26.71 165,149 +0.15(+0.56%)
Jun 29, 2009 26.86 26.98 26.24 26.56 69,610 -0.43(-1.59%)
Jun 26, 2009 26.13 27.28 25.98 26.99 490,685 +0.22(+0.82%)
Jun 25, 2009 26.23 26.77 26.23 26.77 143,530 +0.38(+1.44%)
Jun 24, 2009 26.29 26.60 26.02 26.39 105,178 +0.42(+1.62%)
Jun 23, 2009 26.27 26.59 25.93 25.97 95,999 -0.06(-0.23%)
Jun 22, 2009 26.22 26.50 26.00 26.03 114,221 -0.44(-1.66%)
Jun 19, 2009 26.76 26.86 26.26 26.47 164,749 +0.00(+0.00%)
Jun 18, 2009 26.08 26.70 26.08 26.47 85,198 +0.42(+1.61%)
Jun 17, 2009 26.38 26.64 26.02 26.05 96,002 -0.24(-0.91%)
Jun 16, 2009 26.84 26.90 25.96 26.29 105,452 -0.17(-0.64%)
Jun 15, 2009 26.82 26.96 26.26 26.46 162,285 -0.42(-1.56%)
Jun 12, 2009 26.15 26.90 26.15 26.88 80,036 +0.64(+2.44%)
Jun 11, 2009 26.77 26.99 26.18 26.24 118,397 -0.26(-0.98%)
Jun 10, 2009 27.12 27.54 25.97 26.50 100,333 -0.62(-2.29%)
Jun 09, 2009 27.39 27.45 27.09 27.12 62,534 -0.19(-0.70%)
Jun 08, 2009 27.55 27.67 27.07 27.31 82,388 -0.18(-0.65%)
Jun 05, 2009 27.88 27.90 27.37 27.49 105,060 -0.20(-0.72%)
Jun 04, 2009 27.60 27.82 27.30 27.69 131,163 +0.26(+0.95%)
Jun 03, 2009 26.84 27.43 26.64 27.43 81,286 +0.42(+1.55%)
Jun 02, 2009 26.55 27.36 26.50 27.01 131,494 +0.36(+1.35%)
Jun 01, 2009 26.87 27.76 26.07 26.65 188,425 +0.22(+0.83%)
May 29, 2009 26.14 26.53 25.64 26.43 231,698 +0.33(+1.26%)
May 28, 2009 26.06 26.32 25.60 26.10 198,917 +0.19(+0.73%)
May 27, 2009 26.14 26.27 25.74 25.91 147,501 -0.48(-1.82%)
May 26, 2009 24.78 26.65 24.71 26.39 162,331 +1.17(+4.64%)
May 22, 2009 25.47 25.57 25.05 25.22 80,018 -0.01(-0.04%)
May 21, 2009 24.60 25.55 24.57 25.23 110,419 +0.40(+1.61%)
May 20, 2009 25.30 25.99 24.76 24.83 114,806 -0.20(-0.80%)
May 19, 2009 25.01 25.28 24.45 25.03 136,528 -0.15(-0.60%)
May 18, 2009 24.91 25.37 24.54 25.18 97,600 +0.55(+2.23%)
May 15, 2009 25.11 25.39 24.40 24.63 121,698 -0.56(-2.22%)
May 14, 2009 25.30 25.95 25.00 25.19 95,040 -0.08(-0.32%)
May 13, 2009 25.52 26.00 25.06 25.27 93,074 -0.77(-2.96%)
May 12, 2009 26.11 26.62 25.51 26.04 100,303 +0.07(+0.27%)
May 11, 2009 25.97 26.22 25.75 25.97 88,402 -0.16(-0.61%)
May 08, 2009 25.88 26.47 25.85 26.13 174,230 +0.78(+3.08%)
May 07, 2009 26.71 26.75 25.32 25.35 158,147 -1.05(-3.98%)
May 06, 2009 26.16 26.74 25.90 26.40 111,062 +0.48(+1.85%)
May 05, 2009 27.49 27.49 25.61 25.92 140,831 -1.68(-6.09%)
May 04, 2009 26.81 27.65 26.71 27.60 66,759 +0.84(+3.14%)
May 01, 2009 26.88 27.44 26.53 26.76 160,219 -0.06(-0.22%)
Apr 30, 2009 28.42 28.48 26.82 26.82 102,053 -1.46(-5.16%)
Apr 29, 2009 27.62 28.57 27.36 28.28 78,615 +0.91(+3.32%)
Apr 28, 2009 26.91 28.08 26.91 27.37 78,339 +0.29(+1.07%)
Apr 27, 2009 27.32 27.92 26.60 27.08 100,382 -0.95(-3.39%)
Apr 24, 2009 28.00 28.81 27.48 28.03 141,588 +0.08(+0.29%)
Apr 23, 2009 27.42 27.97 26.87 27.95 87,562 +0.63(+2.31%)
Apr 22, 2009 27.74 28.55 27.25 27.32 86,940 -1.06(-3.74%)
Apr 21, 2009 27.05 28.68 27.00 28.38 135,889 +1.29(+4.76%)
Apr 20, 2009 27.53 28.29 27.00 27.09 187,127 -1.16(-4.11%)
Apr 17, 2009 28.74 28.74 28.00 28.25 105,034 -0.56(-1.94%)
Apr 16, 2009 28.89 29.37 27.41 28.81 100,208 +0.12(+0.42%)
Apr 15, 2009 26.74 28.82 26.60 28.69 67,202 +1.76(+6.54%)
Apr 14, 2009 28.35 28.35 26.63 26.93 110,322 -2.04(-7.04%)
Apr 13, 2009 28.84 29.35 28.00 28.97 113,270 -0.37(-1.26%)
Apr 09, 2009 28.03 29.46 27.75 29.34 112,117 +1.48(+5.31%)
Apr 08, 2009 27.37 27.88 27.01 27.86 89,901 +0.85(+3.15%)
Apr 07, 2009 28.50 28.59 26.83 27.01 105,109 -1.90(-6.57%)
Apr 06, 2009 28.21 29.10 27.82 28.91 212,395 +0.42(+1.47%)
Apr 03, 2009 27.62 28.49 26.90 28.49 158,198 +0.88(+3.19%)
Apr 02, 2009 27.55 27.83 27.18 27.61 182,103 +0.52(+1.92%)
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.