Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.29 USD UNCHANGED
Streaming Delayed Price Updated: 9:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.48 75.04 73.26 73.99 188,045 +0.54(+0.74%)
Jan 30, 2017 73.20 73.86 72.70 73.45 165,916 -0.12(-0.16%)
Jan 27, 2017 74.34 74.34 73.10 73.57 124,621 -0.47(-0.63%)
Jan 26, 2017 75.30 75.67 73.88 74.04 163,000 -1.20(-1.59%)
Jan 25, 2017 75.54 75.78 75.16 75.24 146,723 -0.29(-0.38%)
Jan 24, 2017 75.44 75.74 74.77 75.53 140,919 +0.11(+0.15%)
Jan 23, 2017 75.01 75.56 74.65 75.42 192,072 +0.60(+0.80%)
Jan 20, 2017 73.66 74.98 73.66 74.82 174,200 +0.99(+1.34%)
Jan 19, 2017 74.53 74.81 73.56 73.83 88,840 -0.89(-1.19%)
Jan 18, 2017 74.94 75.32 74.52 74.72 113,399 -0.20(-0.27%)
Jan 17, 2017 73.68 74.94 73.68 74.92 176,650 +1.37(+1.86%)
Jan 13, 2017 73.55 73.55 73.55 0 -0.36(-0.49%)
Jan 12, 2017 73.14 74.49 72.26 73.91 223,148 +1.10(+1.51%)
Jan 11, 2017 72.76 74.12 72.65 72.81 237,157 +0.13(+0.18%)
Jan 10, 2017 73.35 74.02 72.64 72.68 259,200 -0.83(-1.13%)
Jan 09, 2017 74.90 74.90 73.48 73.51 193,654 -0.94(-1.26%)
Jan 06, 2017 75.44 75.62 74.43 74.45 185,862 -1.24(-1.64%)
Jan 05, 2017 75.65 76.01 74.46 75.69 195,826 -0.19(-0.25%)
Jan 04, 2017 74.81 75.92 74.50 75.88 236,385 +1.31(+1.76%)
Jan 03, 2017 74.55 74.63 73.73 74.57 166,622 +0.40(+0.54%)
Dec 30, 2016 74.17 74.17 74.17 0 +1.07(+1.46%)
Dec 29, 2016 72.21 73.30 71.66 73.10 147,907 +0.96(+1.33%)
Dec 28, 2016 72.46 73.28 71.77 72.14 123,584 -1.08(-1.48%)
Dec 27, 2016 73.08 73.46 72.83 73.22 81,511 +0.07(+0.10%)
Dec 23, 2016 73.15 73.15 73.15 0 +0.55(+0.76%)
Dec 22, 2016 72.68 72.84 71.81 72.60 86,924 -0.03(-0.04%)
Dec 21, 2016 74.65 75.30 72.63 72.63 220,762 -2.08(-2.78%)
Dec 20, 2016 73.86 74.74 73.67 74.71 176,216 +0.70(+0.95%)
Dec 19, 2016 73.71 74.65 73.53 74.01 199,513 +0.66(+0.90%)
Dec 16, 2016 71.92 73.73 71.92 73.35 444,320 +1.78(+2.49%)
Dec 15, 2016 71.75 72.87 71.28 71.57 248,360 -0.38(-0.53%)
Dec 14, 2016 74.41 74.73 71.90 71.95 210,778 -2.39(-3.21%)
Dec 13, 2016 74.73 74.82 73.77 74.34 218,626 +0.01(+0.01%)
Dec 12, 2016 73.22 74.66 72.94 74.33 158,950 +0.62(+0.84%)
Dec 09, 2016 73.87 74.94 73.56 73.71 218,259 -0.01(-0.01%)
Dec 08, 2016 72.25 74.25 72.01 73.72 337,047 +0.87(+1.19%)
Dec 07, 2016 71.75 73.08 71.67 72.85 354,480 +1.35(+1.89%)
Dec 06, 2016 71.38 72.43 70.82 71.50 289,547 +0.26(+0.36%)
Dec 05, 2016 70.89 71.45 70.03 71.24 174,597 +0.79(+1.12%)
Dec 02, 2016 69.80 71.52 69.80 70.45 204,569 +1.10(+1.59%)
Dec 01, 2016 70.30 70.71 68.75 69.35 294,663 -1.41(-1.99%)
Nov 30, 2016 72.24 72.24 70.42 70.76 381,240 -1.92(-2.64%)
Nov 29, 2016 71.97 73.09 71.97 72.68 144,508 +0.81(+1.13%)
Nov 28, 2016 72.01 72.95 71.61 71.87 311,006 +0.11(+0.15%)
Nov 25, 2016 71.73 72.50 71.18 71.76 55,694 +0.01(+0.01%)
Nov 23, 2016 71.75 71.75 71.75 0 +0.06(+0.08%)
Nov 22, 2016 70.74 71.83 70.21 71.69 210,192 +1.54(+2.20%)
Nov 21, 2016 70.48 71.29 69.87 70.15 216,159 -0.14(-0.20%)
Nov 18, 2016 69.53 70.41 69.37 70.29 267,770 +1.04(+1.50%)
Nov 17, 2016 70.31 70.67 69.10 69.25 146,153 -1.00(-1.42%)
Nov 16, 2016 69.51 70.33 69.20 70.25 136,744 +0.61(+0.88%)
Nov 15, 2016 71.08 71.61 69.12 69.64 223,411 -1.28(-1.80%)
Nov 14, 2016 67.76 71.01 67.33 70.92 286,058 +2.82(+4.14%)
Nov 11, 2016 67.63 69.00 67.47 68.10 425,683 +0.42(+0.62%)
Nov 10, 2016 69.98 69.98 66.31 67.68 492,602 -2.31(-3.30%)
Nov 09, 2016 70.18 70.98 68.57 69.99 289,558 -1.88(-2.62%)
Nov 08, 2016 72.70 72.70 71.31 71.87 251,018 -1.11(-1.52%)
Nov 07, 2016 72.82 76.50 72.07 72.98 277,746 +0.90(+1.25%)
Nov 04, 2016 71.77 72.82 71.00 72.08 181,588 +0.81(+1.14%)
Nov 03, 2016 72.07 72.19 71.04 71.27 221,758 -0.77(-1.07%)
Nov 02, 2016 73.68 74.06 72.01 72.04 242,507 -1.54(-2.09%)
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.