Chronicle Journal: Finance

National Health Investors (NY: NHI )

73.81 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 76.70 77.27 75.86 77.25 155,840 +0.69(+0.90%)
Jul 28, 2017 76.81 76.84 76.09 76.56 196,737 -0.16(-0.21%)
Jul 27, 2017 77.04 77.53 77.04 76.72 134,180 -0.59(-0.76%)
Jul 26, 2017 77.17 77.72 77.11 77.31 136,937 +0.04(+0.05%)
Jul 25, 2017 76.61 77.29 76.25 77.27 139,415 +0.40(+0.52%)
Jul 24, 2017 77.00 77.06 76.29 76.87 125,600 -0.13(-0.17%)
Jul 21, 2017 77.28 77.51 76.67 77.00 203,282 +0.18(+0.23%)
Jul 20, 2017 77.10 77.36 76.66 76.82 201,344 -0.18(-0.23%)
Jul 19, 2017 77.17 77.32 76.79 77.00 192,302 -0.02(-0.03%)
Jul 18, 2017 77.70 77.70 76.84 77.02 322,077 -0.75(-0.96%)
Jul 17, 2017 77.55 77.95 77.18 77.77 182,967 +0.26(+0.34%)
Jul 14, 2017 77.54 77.77 77.15 77.51 170,060 +0.52(+0.68%)
Jul 13, 2017 77.70 77.70 76.89 76.99 144,332 -0.69(-0.89%)
Jul 12, 2017 77.68 78.08 76.97 77.68 160,837 +0.76(+0.99%)
Jul 11, 2017 77.11 77.43 76.69 76.92 455,861 -0.05(-0.06%)
Jul 10, 2017 77.72 77.86 76.85 76.97 237,427 -0.56(-0.72%)
Jul 07, 2017 77.79 78.06 76.82 77.53 272,344 -0.14(-0.18%)
Jul 06, 2017 80.00 80.49 77.53 77.67 445,700 -2.76(-3.43%)
Jul 05, 2017 80.43 80.86 79.55 80.43 506,169 -0.28(-0.35%)
Jul 03, 2017 79.53 80.85 79.05 80.71 207,462 +1.51(+1.91%)
Jun 30, 2017 78.83 79.40 78.58 79.20 350,615 +0.45(+0.57%)
Jun 29, 2017 78.98 79.28 77.77 78.75 439,557 -0.59(-0.74%)
Jun 28, 2017 78.26 79.65 78.12 79.34 333,391 +0.09(+0.11%)
Jun 27, 2017 79.04 79.47 78.82 79.25 293,979 +0.00(+0.00%)
Jun 26, 2017 79.00 79.73 78.41 79.25 203,760 +0.68(+0.87%)
Jun 23, 2017 78.58 79.35 78.46 78.57 666,249 +0.06(+0.08%)
Jun 22, 2017 78.41 79.00 77.98 78.51 194,579 +0.06(+0.08%)
Jun 21, 2017 78.43 78.72 78.00 78.45 155,352 +0.12(+0.15%)
Jun 20, 2017 78.08 78.40 77.68 78.33 107,591 +0.40(+0.51%)
Jun 19, 2017 78.14 78.17 77.44 77.93 112,474 -0.12(-0.15%)
Jun 16, 2017 76.77 78.05 76.77 78.05 355,208 +0.66(+0.85%)
Jun 15, 2017 77.26 77.82 77.18 77.39 140,374 -0.43(-0.55%)
Jun 14, 2017 78.01 78.43 77.40 77.82 190,947 +0.23(+0.30%)
Jun 13, 2017 77.29 77.59 76.73 77.59 117,594 +0.00(+0.00%)
Jun 12, 2017 76.57 77.66 76.57 77.59 134,036 +0.92(+1.20%)
Jun 09, 2017 75.50 77.10 75.47 76.67 178,497 +0.85(+1.12%)
Jun 08, 2017 75.89 75.95 75.07 75.82 172,990 -0.18(-0.24%)
Jun 07, 2017 76.04 76.58 75.79 76.00 123,213 -0.05(-0.07%)
Jun 06, 2017 76.71 76.81 76.01 76.05 111,378 -0.53(-0.69%)
Jun 05, 2017 77.03 77.10 76.50 76.58 122,928 -0.55(-0.71%)
Jun 02, 2017 76.51 77.35 76.51 77.13 169,758 +0.92(+1.21%)
Jun 01, 2017 75.44 76.36 75.22 76.21 135,994 +0.69(+0.91%)
May 31, 2017 75.29 75.90 75.17 75.52 165,730 +0.26(+0.35%)
May 30, 2017 75.48 76.08 75.00 75.26 219,622 -0.13(-0.17%)
May 26, 2017 75.89 76.09 75.10 75.39 97,903 -0.57(-0.75%)
May 25, 2017 76.33 76.90 75.86 75.96 146,399 -0.38(-0.50%)
May 24, 2017 76.63 77.12 76.18 76.34 141,523 -0.04(-0.05%)
May 23, 2017 76.46 76.94 76.15 76.38 125,283 +0.16(+0.21%)
May 22, 2017 75.45 76.69 75.43 76.22 187,258 -0.19(-0.25%)
May 19, 2017 76.13 76.95 75.83 76.41 188,278 +0.17(+0.22%)
May 18, 2017 76.09 76.49 75.46 76.24 193,108 +0.38(+0.50%)
May 17, 2017 75.10 76.51 74.68 75.86 196,201 +0.72(+0.96%)
May 16, 2017 75.81 75.81 74.81 75.14 114,472 -0.75(-0.99%)
May 15, 2017 75.43 76.68 75.43 75.89 265,046 +0.56(+0.74%)
May 12, 2017 74.72 75.34 74.29 75.33 173,741 +0.59(+0.79%)
May 11, 2017 73.68 74.82 73.14 74.74 253,882 +0.82(+1.11%)
May 10, 2017 72.65 74.21 72.29 73.92 230,350 +1.50(+2.07%)
May 09, 2017 72.06 72.96 71.36 72.42 244,313 +0.29(+0.40%)
May 08, 2017 73.08 73.13 71.73 72.13 193,557 -0.74(-1.02%)
May 05, 2017 72.45 72.89 72.04 72.87 150,966 +0.68(+0.94%)
May 04, 2017 71.79 72.50 71.06 72.19 268,831 +0.01(+0.01%)
May 03, 2017 72.96 73.19 71.65 72.18 171,315 -0.62(-0.85%)
May 02, 2017 73.56 73.56 72.37 72.80 166,165 -0.70(-0.95%)
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.