Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.29 USD -1.25 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 41.79 42.05 41.23 41.87 600 +0.34(+0.82%)
Aug 30, 2010 42.25 42.32 41.49 41.53 110,393 -0.70(-1.66%)
Aug 27, 2010 42.23 42.26 40.75 42.23 127,905 +1.41(+3.45%)
Aug 26, 2010 41.68 41.72 40.75 40.82 539 -0.80(-1.92%)
Aug 25, 2010 40.60 41.69 40.51 41.62 534 +0.81(+1.98%)
Aug 24, 2010 39.65 40.99 39.64 40.81 2,168 +0.70(+1.75%)
Aug 23, 2010 40.30 40.72 39.97 40.11 123,380 -0.09(-0.22%)
Aug 20, 2010 39.30 40.23 39.19 40.20 176,531 +0.75(+1.90%)
Aug 19, 2010 39.61 39.82 39.04 39.45 2,864 -0.22(-0.55%)
Aug 18, 2010 39.32 40.11 39.04 39.67 9,490 +0.45(+1.15%)
Aug 17, 2010 38.86 39.39 38.48 39.22 1,787 +0.84(+2.19%)
Aug 16, 2010 37.89 38.75 37.77 38.38 124,430 +0.25(+0.66%)
Aug 13, 2010 38.13 38.46 37.85 38.13 210,514 -0.24(-0.63%)
Aug 12, 2010 37.61 38.64 37.54 38.37 115,243 +0.15(+0.39%)
Aug 11, 2010 38.40 38.70 37.68 38.22 2,936 -1.00(-2.55%)
Aug 10, 2010 38.67 39.74 38.34 39.22 2,428 +0.44(+1.13%)
Aug 09, 2010 38.57 38.83 38.30 38.78 55,421 +0.58(+1.52%)
Aug 06, 2010 38.20 38.61 37.33 38.20 91,143 -0.45(-1.16%)
Aug 05, 2010 39.18 39.51 38.60 38.65 103,165 -0.75(-1.90%)
Aug 04, 2010 38.50 39.50 38.50 39.40 1,816 +1.08(+2.82%)
Aug 03, 2010 37.94 38.94 37.55 38.32 98,406 +0.26(+0.68%)
Aug 02, 2010 38.38 38.44 37.61 38.06 66,924 +0.41(+1.09%)
Jul 30, 2010 37.65 38.41 37.00 37.65 71,322 +0.04(+0.11%)
Jul 29, 2010 38.52 38.52 37.21 37.61 56,342 -0.42(-1.10%)
Jul 28, 2010 38.03 39.01 37.81 38.03 1,068 -1.06(-2.71%)
Jul 27, 2010 39.03 39.21 38.62 39.09 983 +0.45(+1.16%)
Jul 26, 2010 38.40 38.69 37.98 38.64 121,833 +0.49(+1.28%)
Jul 23, 2010 37.60 38.19 37.20 38.15 107,697 +0.31(+0.82%)
Jul 22, 2010 37.29 37.91 37.03 37.84 100 +1.18(+3.22%)
Jul 21, 2010 37.60 37.60 36.51 36.66 148,726 -0.77(-2.06%)
Jul 20, 2010 36.58 37.45 36.03 37.43 1,001 +0.37(+1.00%)
Jul 19, 2010 37.23 37.28 35.85 37.06 174,563 -0.02(-0.05%)
Jul 16, 2010 37.08 38.04 37.00 37.08 167,903 -1.36(-3.54%)
Jul 15, 2010 38.82 38.93 37.94 38.44 102,868 -0.36(-0.93%)
Jul 14, 2010 38.97 39.03 38.39 38.80 1,599 -0.27(-0.69%)
Jul 13, 2010 39.07 39.22 38.35 39.07 2,116 +0.80(+2.09%)
Jul 12, 2010 38.59 38.68 37.90 38.27 84,254 -0.38(-0.98%)
Jul 09, 2010 38.65 38.68 37.95 38.65 93,294 +0.41(+1.07%)
Jul 08, 2010 38.24 38.56 37.38 38.24 1,335 +0.10(+0.26%)
Jul 07, 2010 36.90 38.16 36.80 38.14 2,457 +1.38(+3.75%)
Jul 06, 2010 36.76 39.05 36.63 36.76 1,082 -1.58(-4.12%)
Jul 02, 2010 38.34 39.17 37.85 38.34 94,314 -0.57(-1.46%)
Jul 01, 2010 38.56 38.97 37.60 38.91 119,194 +0.35(+0.91%)
Jun 30, 2010 38.56 39.49 38.48 38.56 1,928 -0.56(-1.43%)
Jun 29, 2010 38.82 39.38 38.76 39.12 700 -0.62(-1.56%)
Jun 25, 2010 39.74 40.00 38.85 39.74 521,884 +0.86(+2.21%)
Jun 24, 2010 38.88 39.41 38.20 38.88 140,765 -0.33(-0.84%)
Jun 23, 2010 39.37 39.73 38.62 39.21 129,008 -0.10(-0.25%)
Jun 22, 2010 39.31 41.04 39.29 39.31 665 -1.42(-3.49%)
Jun 21, 2010 41.95 41.95 40.57 40.73 66,623 -0.53(-1.28%)
Jun 18, 2010 41.26 41.88 40.92 41.26 132,577 -0.31(-0.75%)
Jun 17, 2010 41.57 41.61 40.77 41.57 129 +0.52(+1.27%)
Jun 16, 2010 40.52 41.33 40.28 41.05 103,325 +0.14(+0.34%)
Jun 15, 2010 40.91 41.00 40.52 40.91 1,156 +0.33(+0.81%)
Jun 14, 2010 40.64 40.91 40.11 40.58 112,041 +0.17(+0.42%)
Jun 11, 2010 39.10 40.41 39.10 40.41 76,397 +0.84(+2.12%)
Jun 10, 2010 39.57 39.61 38.28 39.57 2,168 +1.39(+3.64%)
Jun 09, 2010 38.89 39.13 38.01 38.18 98,128 -0.34(-0.88%)
Jun 08, 2010 39.07 39.22 37.49 38.52 156,912 -0.24(-0.62%)
Jun 07, 2010 38.70 39.36 38.18 38.76 152,088 +0.29(+0.75%)
Jun 04, 2010 38.47 40.54 38.39 38.47 209,566 -2.43(-5.94%)
Jun 03, 2010 40.90 41.44 40.27 40.90 129 -0.33(-0.80%)
Jun 02, 2010 41.23 41.25 39.61 41.23 84,993 +1.26(+3.15%)
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.