Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.50 USD +0.39 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 65.92 66.14 65.14 65.91 234,916 +0.78(+1.20%)
Oct 30, 2014 64.76 65.29 64.56 65.13 141,652 +0.35(+0.54%)
Oct 29, 2014 64.71 64.93 64.16 64.78 160,600 -0.02(-0.03%)
Oct 28, 2014 64.03 64.83 63.89 64.80 155,316 +0.70(+1.09%)
Oct 27, 2014 63.19 64.37 63.22 64.10 198,291 +0.88(+1.39%)
Oct 24, 2014 63.37 63.49 62.66 63.22 194,802 +0.00(+0.00%)
Oct 23, 2014 62.77 63.24 62.36 63.22 123,351 +0.87(+1.40%)
Oct 22, 2014 62.50 62.96 62.26 62.35 77,774 -0.10(-0.16%)
Oct 21, 2014 62.28 62.46 61.83 62.45 108,550 +0.22(+0.35%)
Oct 20, 2014 60.91 62.23 60.91 62.23 129,695 +1.32(+2.17%)
Oct 17, 2014 61.60 61.60 60.79 60.91 150,122 -0.30(-0.49%)
Oct 16, 2014 60.22 61.37 60.21 61.21 133,153 +0.14(+0.23%)
Oct 15, 2014 60.44 61.50 60.17 61.07 169,532 +0.44(+0.73%)
Oct 14, 2014 59.92 61.25 59.86 60.63 217,163 +0.77(+1.29%)
Oct 13, 2014 59.14 60.16 58.60 59.86 186,111 +0.71(+1.20%)
Oct 10, 2014 58.51 59.87 58.51 59.15 89,829 +0.38(+0.65%)
Oct 09, 2014 59.25 60.08 58.75 58.77 189,103 -0.42(-0.71%)
Oct 08, 2014 57.32 59.39 57.32 59.19 232,857 +1.71(+2.97%)
Oct 07, 2014 57.79 58.05 57.46 57.48 217,678 -0.49(-0.85%)
Oct 06, 2014 57.72 58.27 57.61 57.97 95,744 +0.21(+0.36%)
Oct 03, 2014 57.91 58.15 57.26 57.76 122,177 +0.29(+0.50%)
Oct 02, 2014 57.11 57.54 56.53 57.47 183,851 +0.43(+0.75%)
Oct 01, 2014 57.25 57.37 56.88 57.04 173,330 -0.10(-0.18%)
Sep 30, 2014 57.85 57.85 57.00 57.14 163,188 -0.57(-0.99%)
Sep 29, 2014 57.72 57.90 57.45 57.71 137,816 -0.44(-0.76%)
Sep 26, 2014 57.96 58.31 57.45 58.15 132,834 -0.47(-0.80%)
Sep 25, 2014 59.09 59.22 58.40 58.62 114,732 -0.39(-0.66%)
Sep 24, 2014 58.98 59.60 58.81 59.01 107,042 +0.34(+0.58%)
Sep 23, 2014 59.51 59.65 58.61 58.67 116,923 -0.93(-1.56%)
Sep 22, 2014 59.50 59.87 59.40 59.60 96,179 -0.17(-0.28%)
Sep 19, 2014 59.91 60.26 59.51 59.77 173,298 -0.23(-0.38%)
Sep 18, 2014 60.78 60.78 60.00 60.00 85,761 -0.64(-1.06%)
Sep 17, 2014 60.79 61.10 60.47 60.64 108,795 -0.08(-0.13%)
Sep 16, 2014 60.23 60.97 60.01 60.72 167,498 +0.42(+0.70%)
Sep 15, 2014 61.09 61.40 60.28 60.30 169,216 -0.85(-1.39%)
Sep 12, 2014 63.29 63.33 60.85 61.15 132,699 -2.34(-3.69%)
Sep 11, 2014 62.57 63.53 62.57 63.49 72,042 +0.77(+1.23%)
Sep 10, 2014 63.24 63.40 62.51 62.72 108,461 -0.63(-0.99%)
Sep 09, 2014 64.04 64.24 63.14 63.35 420,465 -0.83(-1.29%)
Sep 08, 2014 64.32 64.36 63.99 64.18 70,809 -0.28(-0.43%)
Sep 05, 2014 63.80 64.47 63.65 64.46 83,140 +0.60(+0.94%)
Sep 04, 2014 64.36 64.46 63.60 63.86 86,879 -0.55(-0.85%)
Sep 03, 2014 65.12 65.28 64.36 64.41 72,984 -0.59(-0.91%)
Sep 02, 2014 64.86 65.29 64.53 65.00 106,254 +0.49(+0.76%)
Aug 29, 2014 64.51 64.51 64.51 64.51 97,200 -0.01(-0.02%)
Aug 28, 2014 64.26 64.55 64.15 64.52 97,101 +0.14(+0.22%)
Aug 27, 2014 64.20 64.50 63.88 64.38 104,353 +0.33(+0.52%)
Aug 26, 2014 63.44 64.10 63.44 64.05 83,506 +0.45(+0.71%)
Aug 25, 2014 63.43 63.77 63.15 63.60 95,485 +0.33(+0.52%)
Aug 22, 2014 64.32 64.32 63.26 63.27 90,353 -1.08(-1.68%)
Aug 21, 2014 64.16 64.60 64.00 64.35 105,092 +0.10(+0.16%)
Aug 20, 2014 63.92 64.26 63.39 64.25 146,005 +0.06(+0.09%)
Aug 19, 2014 63.90 64.57 63.68 64.19 92,668 +0.20(+0.31%)
Aug 18, 2014 63.65 63.99 63.34 63.99 68,673 +0.79(+1.25%)
Aug 15, 2014 63.83 63.84 62.82 63.20 108,424 -0.21(-0.33%)
Aug 14, 2014 62.66 63.41 62.66 63.41 73,644 +0.76(+1.21%)
Aug 13, 2014 62.26 62.98 62.22 62.65 99,202 +0.50(+0.80%)
Aug 12, 2014 62.09 62.57 62.01 62.15 79,609 -0.25(-0.40%)
Aug 11, 2014 62.40 62.65 62.03 62.40 115,683 +0.33(+0.53%)
Aug 08, 2014 62.12 62.75 61.76 62.07 143,501 +0.03(+0.05%)
Aug 07, 2014 61.88 62.15 61.56 62.04 164,779 +0.61(+0.99%)
Aug 06, 2014 61.18 61.73 61.18 61.43 277,513 +0.06(+0.10%)
Aug 05, 2014 60.81 61.86 60.39 61.37 148,137 +0.72(+1.19%)
Aug 04, 2014 59.81 60.66 58.34 60.65 210,339 +0.86(+1.44%)
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.