Chronicle Journal: Finance

National Health Investors (NY: NHI )

64.66 USD -1.04 (-1.58%)
Official Closing Price Updated: 7:14 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 76.27 76.61 75.55 76.19 270,319 -0.20(-0.26%)
Oct 30, 2017 76.32 76.83 75.62 76.39 407,315 +0.14(+0.18%)
Oct 27, 2017 75.63 76.61 75.39 76.25 256,191 +0.76(+1.01%)
Oct 26, 2017 76.49 76.49 75.46 75.49 137,530 -0.47(-0.62%)
Oct 25, 2017 76.87 77.39 75.79 75.96 168,603 -0.97(-1.26%)
Oct 24, 2017 77.58 77.80 76.50 76.93 160,898 -0.53(-0.68%)
Oct 23, 2017 77.98 77.98 77.03 77.46 161,161 -0.46(-0.59%)
Oct 20, 2017 78.00 78.00 77.38 77.92 169,804 +0.17(+0.22%)
Oct 19, 2017 77.93 78.03 77.51 77.75 120,515 -0.16(-0.21%)
Oct 18, 2017 77.26 78.21 77.20 77.91 128,805 +0.48(+0.62%)
Oct 17, 2017 77.43 77.85 76.96 77.43 117,145 -0.06(-0.08%)
Oct 16, 2017 77.62 77.62 76.86 77.49 140,677 +0.00(+0.00%)
Oct 13, 2017 77.27 77.56 76.71 77.49 208,526 +0.53(+0.69%)
Oct 12, 2017 77.00 77.04 76.40 76.96 152,753 -0.07(-0.09%)
Oct 11, 2017 76.92 77.49 76.02 77.03 216,320 -0.14(-0.18%)
Oct 10, 2017 78.27 78.57 76.80 77.17 400,014 -0.79(-1.01%)
Oct 09, 2017 77.67 78.20 77.61 77.96 63,185 +0.54(+0.70%)
Oct 06, 2017 77.23 77.74 76.76 77.42 147,064 -0.17(-0.22%)
Oct 05, 2017 78.49 78.52 77.48 77.59 147,797 -0.74(-0.94%)
Oct 04, 2017 78.00 78.53 77.50 78.33 139,584 +0.44(+0.56%)
Oct 03, 2017 77.53 77.99 77.14 77.89 122,924 +0.42(+0.54%)
Oct 02, 2017 77.30 77.64 77.07 77.47 207,515 +0.18(+0.23%)
Sep 29, 2017 77.38 77.86 76.76 77.29 220,925 -0.30(-0.39%)
Sep 28, 2017 76.29 77.63 76.23 77.59 362,973 +0.35(+0.45%)
Sep 27, 2017 76.77 77.29 76.37 77.24 339,849 +0.34(+0.44%)
Sep 26, 2017 76.87 77.35 76.37 76.90 209,966 -0.01(-0.01%)
Sep 25, 2017 77.02 77.40 76.61 76.91 400,021 +0.09(+0.12%)
Sep 22, 2017 79.32 79.57 76.81 76.82 432,867 -2.21(-2.80%)
Sep 21, 2017 79.59 79.98 79.01 79.03 218,039 -0.53(-0.67%)
Sep 20, 2017 79.54 79.88 78.95 79.56 165,898 +0.01(+0.01%)
Sep 19, 2017 80.24 80.25 79.20 79.55 184,555 -0.44(-0.55%)
Sep 18, 2017 80.00 80.19 79.52 79.99 170,613 +0.00(+0.00%)
Sep 15, 2017 80.07 80.17 79.24 79.99 386,518 +0.10(+0.13%)
Sep 14, 2017 79.52 79.99 79.02 79.89 158,742 +0.19(+0.24%)
Sep 13, 2017 79.83 80.07 79.40 79.70 141,576 -0.09(-0.11%)
Sep 12, 2017 80.47 80.63 79.43 79.79 176,494 -0.85(-1.05%)
Sep 11, 2017 80.73 81.13 80.43 80.64 184,911 +0.05(+0.06%)
Sep 08, 2017 80.42 81.11 80.18 80.59 149,229 +0.16(+0.20%)
Sep 07, 2017 80.23 80.94 79.95 80.43 164,035 +0.33(+0.41%)
Sep 06, 2017 80.66 81.21 79.97 80.10 256,374 -0.48(-0.60%)
Sep 05, 2017 80.77 81.09 80.37 80.58 290,914 +0.03(+0.04%)
Sep 01, 2017 80.33 80.89 80.06 80.55 170,803 +0.37(+0.46%)
Aug 31, 2017 79.68 80.87 79.62 80.18 306,820 +0.57(+0.72%)
Aug 30, 2017 79.59 79.94 79.22 79.61 127,209 -0.01(-0.01%)
Aug 29, 2017 79.69 80.24 79.51 79.62 196,479 +0.15(+0.19%)
Aug 28, 2017 79.79 80.15 79.18 79.47 206,289 -0.21(-0.26%)
Aug 25, 2017 79.99 80.26 79.46 79.68 122,584 +0.09(+0.11%)
Aug 24, 2017 79.85 80.38 79.51 79.59 183,136 -0.09(-0.11%)
Aug 23, 2017 79.83 80.46 79.51 79.68 147,344 -0.28(-0.35%)
Aug 22, 2017 80.39 80.55 79.64 79.96 118,398 -0.25(-0.31%)
Aug 21, 2017 78.70 80.50 78.70 80.21 163,740 +1.58(+2.01%)
Aug 18, 2017 78.89 79.40 78.47 78.63 180,659 -0.49(-0.62%)
Aug 17, 2017 78.67 79.54 78.67 79.12 244,761 +0.43(+0.55%)
Aug 16, 2017 77.83 79.49 77.46 78.69 274,901 +0.96(+1.24%)
Aug 15, 2017 77.45 77.84 76.36 77.73 181,947 +0.09(+0.12%)
Aug 14, 2017 76.81 77.65 76.53 77.64 161,583 +1.10(+1.44%)
Aug 11, 2017 75.79 76.76 75.51 76.54 419,689 +0.26(+0.34%)
Aug 10, 2017 76.43 76.88 76.00 76.28 231,358 +0.22(+0.29%)
Aug 09, 2017 75.73 76.39 74.62 76.06 223,357 +0.51(+0.68%)
Aug 08, 2017 75.16 75.65 75.07 75.55 146,828 +0.18(+0.24%)
Aug 07, 2017 75.69 76.00 75.15 75.37 116,628 -0.33(-0.44%)
Aug 04, 2017 76.11 76.38 75.57 75.70 126,034 -0.40(-0.53%)
Aug 03, 2017 75.73 76.48 75.69 76.10 137,063 +0.30(+0.40%)
Aug 02, 2017 76.44 76.60 75.61 75.80 158,403 -0.65(-0.85%)
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.