Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.70 USD -0.50 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.58 45.17 44.28 44.69 64,782 -0.39(-0.87%)
Oct 28, 2011 45.38 45.84 44.87 45.08 112,053 -0.50(-1.10%)
Oct 27, 2011 44.51 46.16 44.35 45.58 231,035 +2.09(+4.81%)
Oct 26, 2011 43.51 43.70 42.70 43.49 101,460 +0.48(+1.12%)
Oct 25, 2011 43.72 43.72 42.92 43.01 68,926 -1.01(-2.29%)
Oct 24, 2011 43.15 44.22 42.94 44.02 102,367 +0.96(+2.23%)
Oct 21, 2011 43.15 43.15 42.51 43.06 129,100 +0.85(+2.01%)
Oct 20, 2011 42.04 42.26 41.15 42.21 80,859 +0.23(+0.55%)
Oct 19, 2011 42.27 42.46 41.75 41.98 85,810 -0.29(-0.69%)
Oct 18, 2011 41.49 42.50 41.21 42.27 196,531 +0.99(+2.40%)
Oct 17, 2011 41.79 41.98 41.13 41.28 126,705 -0.91(-2.16%)
Oct 14, 2011 42.25 42.58 41.79 42.19 168,670 +0.37(+0.88%)
Oct 13, 2011 42.25 42.45 41.43 41.82 178,600 -0.80(-1.88%)
Oct 12, 2011 42.41 42.97 42.01 42.62 136,862 +0.63(+1.50%)
Oct 11, 2011 42.66 42.66 41.59 41.99 134,985 -0.86(-2.01%)
Oct 10, 2011 41.51 42.87 41.51 42.85 125,805 +1.94(+4.74%)
Oct 07, 2011 43.13 43.13 40.90 40.91 244,299 -2.13(-4.95%)
Oct 06, 2011 42.46 43.11 42.07 43.04 144,171 +0.40(+0.94%)
Oct 05, 2011 43.18 43.18 40.87 42.64 132,763 -0.58(-1.34%)
Oct 04, 2011 39.85 43.39 39.81 43.22 243,174 +2.66(+6.56%)
Oct 03, 2011 42.58 42.89 40.56 40.56 190,380 -1.57(-3.73%)
Sep 30, 2011 42.46 43.39 42.06 42.13 131,365 -0.79(-1.84%)
Sep 29, 2011 42.78 42.97 41.98 42.92 102,292 +1.11(+2.65%)
Sep 28, 2011 43.25 43.64 41.76 41.81 88,605 -2.19(-4.98%)
Sep 27, 2011 44.60 44.92 43.58 44.00 129,147 +0.33(+0.76%)
Sep 26, 2011 44.00 44.14 43.01 43.67 81,697 +0.08(+0.18%)
Sep 23, 2011 43.53 43.70 42.95 43.59 116,864 +0.03(+0.07%)
Sep 22, 2011 42.42 43.97 42.42 43.56 262,302 -0.06(-0.14%)
Sep 21, 2011 45.78 46.07 43.52 43.62 114,224 -2.03(-4.45%)
Sep 20, 2011 46.27 46.83 45.57 45.65 151,948 -0.42(-0.91%)
Sep 19, 2011 46.06 46.64 45.88 46.07 86,764 -0.94(-2.00%)
Sep 16, 2011 47.56 47.56 46.29 47.01 216,111 +1.19(+2.60%)
Sep 15, 2011 45.06 45.85 44.83 45.82 117,689 +1.30(+2.92%)
Sep 14, 2011 44.34 44.93 43.48 44.52 178,808 +0.57(+1.30%)
Sep 13, 2011 43.82 44.12 43.54 43.95 119,511 +0.32(+0.73%)
Sep 12, 2011 42.95 43.70 42.81 43.63 64,270 +0.19(+0.44%)
Sep 09, 2011 44.24 44.43 43.10 43.44 136,998 -1.12(-2.51%)
Sep 08, 2011 44.92 45.42 44.36 44.56 94,008 -0.50(-1.11%)
Sep 07, 2011 43.94 45.06 43.14 45.06 170,113 +1.69(+3.90%)
Sep 06, 2011 42.50 43.49 42.50 43.37 87,691 +0.16(+0.37%)
Sep 02, 2011 43.76 44.50 43.20 43.21 97,398 -1.38(-3.09%)
Sep 01, 2011 45.77 45.90 44.35 44.59 99,303 -1.11(-2.43%)
Aug 31, 2011 45.73 45.83 45.15 45.70 160,290 +0.33(+0.73%)
Aug 30, 2011 45.33 45.64 44.58 45.37 77,386 -0.16(-0.35%)
Aug 29, 2011 44.99 45.59 44.71 45.53 83,705 +1.09(+2.45%)
Aug 26, 2011 43.45 44.50 42.63 44.44 122,482 +0.94(+2.16%)
Aug 25, 2011 44.33 44.47 42.86 43.50 141,262 -0.43(-0.98%)
Aug 24, 2011 43.66 44.41 42.83 43.93 119,201 +0.29(+0.66%)
Aug 23, 2011 42.10 43.68 41.72 43.64 151,442 +1.89(+4.53%)
Aug 22, 2011 41.99 42.10 41.04 41.75 113,028 +0.50(+1.21%)
Aug 19, 2011 40.95 41.97 40.69 41.25 153,404 -0.20(-0.48%)
Aug 18, 2011 42.26 42.76 40.94 41.45 160,103 -1.96(-4.52%)
Aug 17, 2011 43.54 43.66 42.84 43.41 71,777 +0.24(+0.56%)
Aug 16, 2011 42.78 43.52 42.31 43.17 113,313 -0.20(-0.46%)
Aug 15, 2011 42.13 43.38 42.13 43.37 75,466 +1.47(+3.51%)
Aug 12, 2011 42.48 42.69 41.57 41.90 128,096 -0.24(-0.57%)
Aug 11, 2011 40.15 43.26 40.12 42.14 198,730 +2.04(+5.09%)
Aug 10, 2011 41.69 42.29 39.96 40.10 186,509 -1.85(-4.41%)
Aug 09, 2011 39.51 42.06 37.90 41.95 291,035 +3.92(+10.31%)
Aug 08, 2011 39.51 40.51 38.02 38.03 322,755 -2.57(-6.33%)
Aug 05, 2011 40.95 41.93 39.57 40.60 258,851 -0.18(-0.44%)
Aug 04, 2011 41.42 42.58 40.72 40.78 183,842 -0.77(-1.85%)
Aug 03, 2011 41.76 41.83 40.50 41.55 102,073 -0.12(-0.29%)
Aug 02, 2011 42.25 42.46 41.49 41.67 142,479 -0.98(-2.30%)
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.