Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.61 USD +0.95 (+1.44%)
Streaming Delayed Price Updated: 11:19 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.33 39.49 38.18 38.76 205,475 +0.39(+1.02%)
Mar 30, 2010 37.93 38.40 37.82 38.37 159,928 +0.46(+1.21%)
Mar 29, 2010 38.34 38.53 37.49 37.91 108,771 -0.64(-1.66%)
Mar 26, 2010 38.99 39.10 38.40 38.55 135,804 -0.24(-0.62%)
Mar 25, 2010 38.75 39.47 38.47 38.79 152,270 +0.33(+0.86%)
Mar 24, 2010 38.24 38.71 38.05 38.46 132,627 +0.22(+0.58%)
Mar 23, 2010 37.78 38.31 37.47 38.24 133,437 +0.45(+1.19%)
Mar 22, 2010 36.91 37.79 36.68 37.79 61,440 +0.46(+1.23%)
Mar 19, 2010 37.47 37.53 37.00 37.33 188,548 -0.20(-0.53%)
Mar 18, 2010 37.53 37.65 37.21 37.53 89,374 +0.05(+0.13%)
Mar 17, 2010 37.36 37.58 37.24 37.48 89,492 +0.22(+0.59%)
Mar 16, 2010 36.83 37.27 36.56 37.26 85,266 +0.46(+1.25%)
Mar 15, 2010 36.66 36.94 36.58 36.80 84,322 -0.29(-0.78%)
Mar 12, 2010 37.08 37.17 36.60 37.09 142,378 +0.05(+0.13%)
Mar 11, 2010 36.62 37.05 36.48 37.04 123,895 +0.29(+0.79%)
Mar 10, 2010 35.97 36.84 35.82 36.75 147,673 +0.78(+2.17%)
Mar 09, 2010 34.88 36.11 34.88 35.97 166,365 +0.92(+2.62%)
Mar 08, 2010 34.43 35.20 34.32 35.05 138,012 +0.71(+2.07%)
Mar 05, 2010 33.81 34.54 33.61 34.34 180,586 +0.61(+1.81%)
Mar 04, 2010 34.10 34.10 33.50 33.73 165,909 -0.39(-1.14%)
Mar 03, 2010 34.44 34.56 34.00 34.12 110,982 -0.36(-1.04%)
Mar 02, 2010 34.93 34.93 34.35 34.48 109,305 -0.45(-1.29%)
Mar 01, 2010 34.93 35.32 34.74 34.93 94,776 +0.12(+0.34%)
Feb 26, 2010 35.35 35.53 34.70 34.81 197,003 -0.69(-1.94%)
Feb 25, 2010 35.60 35.78 35.29 35.50 140,168 -0.49(-1.36%)
Feb 24, 2010 35.49 36.23 35.35 35.99 123,252 +0.54(+1.52%)
Feb 23, 2010 35.56 35.88 35.32 35.45 206,891 -0.77(-2.13%)
Feb 22, 2010 36.27 36.27 35.90 36.22 78,975 +0.17(+0.47%)
Feb 19, 2010 35.88 36.50 35.88 36.05 120,678 -0.02(-0.06%)
Feb 18, 2010 35.65 36.15 35.65 36.07 87,826 +0.28(+0.78%)
Feb 17, 2010 35.85 36.15 35.61 35.79 50,187 -0.03(-0.08%)
Feb 16, 2010 35.56 35.89 35.33 35.82 81,731 +0.44(+1.24%)
Feb 12, 2010 34.43 35.38 35.38 35.38 182,800 +0.68(+1.96%)
Feb 11, 2010 33.70 34.76 33.50 34.70 137,384 +0.92(+2.72%)
Feb 10, 2010 33.31 34.08 33.05 33.78 168,533 +0.57(+1.72%)
Feb 09, 2010 32.84 33.41 32.53 33.21 176,614 +0.69(+2.12%)
Feb 08, 2010 32.30 33.00 32.21 32.52 137,266 +0.35(+1.09%)
Feb 05, 2010 32.20 32.31 31.65 32.17 120,507 +0.14(+0.44%)
Feb 04, 2010 33.02 33.06 31.93 32.03 161,625 -1.16(-3.50%)
Feb 03, 2010 33.65 33.66 32.88 33.19 93,612 -0.72(-2.12%)
Feb 02, 2010 34.12 34.25 33.87 33.91 103,483 -0.36(-1.05%)
Feb 01, 2010 34.34 34.34 34.10 34.27 83,624 +0.25(+0.73%)
Jan 29, 2010 33.69 34.27 33.38 34.02 155,221 +0.62(+1.86%)
Jan 28, 2010 33.96 34.00 33.28 33.40 88,200 -0.58(-1.71%)
Jan 27, 2010 33.85 34.12 33.51 33.98 80,148 -0.08(-0.23%)
Jan 26, 2010 34.11 34.41 33.72 34.06 88,677 -0.07(-0.21%)
Jan 25, 2010 34.17 34.32 33.66 34.13 109,040 +0.02(+0.06%)
Jan 22, 2010 34.24 34.47 33.95 34.11 159,701 -0.03(-0.09%)
Jan 21, 2010 34.42 34.61 34.12 34.14 155,494 -0.24(-0.70%)
Jan 20, 2010 34.66 34.77 34.10 34.38 133,944 -0.63(-1.80%)
Jan 19, 2010 34.57 35.01 34.44 35.01 152,426 +0.60(+1.74%)
Jan 15, 2010 34.78 34.41 34.41 34.41 151,600 -0.30(-0.86%)
Jan 14, 2010 34.90 34.92 34.46 34.71 71,786 -0.29(-0.83%)
Jan 13, 2010 34.68 35.15 34.59 35.00 100,392 +0.36(+1.04%)
Jan 12, 2010 34.64 34.95 34.41 34.64 71,672 -0.18(-0.52%)
Jan 11, 2010 34.87 35.06 34.62 34.82 69,143 +0.06(+0.17%)
Jan 08, 2010 34.57 34.79 34.10 34.76 85,771 +0.12(+0.35%)
Jan 07, 2010 34.73 34.91 33.81 34.64 114,647 -0.18(-0.52%)
Jan 06, 2010 35.78 35.95 34.57 34.82 189,391 -1.01(-2.82%)
Jan 05, 2010 36.05 36.10 35.35 35.83 121,749 -0.31(-0.86%)
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.