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, 2019 85.77 86.44 85.36 85.79 155,480 +0.21(+0.25%)
Oct 30, 2019 84.84 85.73 84.84 85.58 153,587 +0.63(+0.74%)
Oct 29, 2019 84.34 85.48 84.06 84.95 150,037 +0.76(+0.90%)
Oct 28, 2019 84.27 84.55 83.99 84.19 269,013 -0.37(-0.44%)
Oct 25, 2019 86.44 86.44 84.25 84.56 194,000 -1.98(-2.29%)
Oct 24, 2019 86.39 86.54 85.68 86.54 161,193 +0.33(+0.38%)
Oct 23, 2019 85.30 86.29 84.80 86.21 188,605 +1.42(+1.67%)
Oct 22, 2019 84.96 85.23 84.53 84.79 161,682 +0.05(+0.06%)
Oct 21, 2019 84.37 84.75 84.13 84.74 170,760 +0.45(+0.53%)
Oct 18, 2019 83.58 84.35 83.34 84.29 154,200 +0.72(+0.86%)
Oct 17, 2019 82.94 83.61 82.76 83.57 83,340 +0.85(+1.03%)
Oct 16, 2019 82.86 82.86 82.39 82.72 117,307 -0.21(-0.25%)
Oct 15, 2019 82.86 83.02 82.16 82.93 152,675 +0.31(+0.38%)
Oct 14, 2019 82.76 82.79 82.29 82.62 134,096 -0.18(-0.22%)
Oct 11, 2019 83.33 83.50 82.51 82.80 182,300 -0.04(-0.05%)
Oct 10, 2019 83.58 83.58 82.71 82.84 156,690 -0.62(-0.74%)
Oct 09, 2019 82.94 83.62 82.61 83.46 253,487 +0.63(+0.76%)
Oct 08, 2019 82.91 83.28 82.08 82.83 203,639 -0.07(-0.08%)
Oct 07, 2019 82.95 83.55 82.71 82.90 251,791 -0.37(-0.44%)
Oct 04, 2019 83.08 83.29 82.27 83.27 183,500 +0.27(+0.33%)
Oct 03, 2019 81.90 83.31 81.81 83.00 147,156 +1.09(+1.33%)
Oct 02, 2019 81.80 82.37 81.36 81.91 141,208 +0.00(+0.00%)
Oct 01, 2019 82.32 82.74 81.69 81.91 169,695 -0.48(-0.58%)
Sep 30, 2019 83.07 83.58 82.12 82.39 246,374 -0.72(-0.87%)
Sep 27, 2019 83.29 83.55 82.59 83.11 161,800 -1.03(-1.22%)
Sep 26, 2019 83.81 84.19 83.42 84.14 141,826 +0.61(+0.73%)
Sep 25, 2019 83.11 83.88 83.04 83.53 138,605 +0.33(+0.40%)
Sep 24, 2019 83.98 84.00 83.02 83.20 156,507 -0.52(-0.62%)
Sep 23, 2019 83.00 83.84 82.86 83.72 212,225 +0.67(+0.81%)
Sep 20, 2019 82.97 83.62 82.97 83.05 557,500 +0.15(+0.18%)
Sep 19, 2019 83.30 83.30 82.81 82.90 198,354 +0.20(+0.24%)
Sep 18, 2019 83.61 83.90 82.11 82.70 223,929 -0.24(-0.29%)
Sep 17, 2019 82.77 83.31 82.67 82.94 192,089 +0.60(+0.73%)
Sep 16, 2019 82.11 82.59 81.60 82.34 121,260 +0.38(+0.46%)
Sep 13, 2019 82.88 83.30 81.61 81.96 188,400 -0.91(-1.10%)
Sep 12, 2019 83.46 83.46 82.45 82.87 184,204 +0.49(+0.59%)
Sep 11, 2019 81.58 82.97 81.58 82.38 276,057 +0.61(+0.75%)
Sep 10, 2019 82.83 82.90 80.97 81.77 191,554 -1.55(-1.86%)
Sep 09, 2019 83.61 83.82 82.75 83.32 267,253 -0.38(-0.45%)
Sep 06, 2019 83.19 83.77 83.01 83.70 181,100 +0.69(+0.83%)
Sep 05, 2019 83.78 84.00 82.68 83.01 208,900 -0.99(-1.18%)
Sep 04, 2019 84.60 84.75 83.54 84.00 260,471 -0.40(-0.47%)
Sep 03, 2019 83.08 84.73 83.00 84.40 200,946 +1.44(+1.74%)
Aug 30, 2019 83.14 83.44 82.72 82.96 117,100 -0.18(-0.22%)
Aug 29, 2019 82.46 83.16 82.17 83.14 321,441 +0.96(+1.17%)
Aug 28, 2019 82.28 82.70 82.08 82.18 211,108 -0.11(-0.13%)
Aug 27, 2019 82.77 83.18 82.24 82.29 320,793 +0.13(+0.16%)
Aug 26, 2019 82.19 82.73 81.73 82.16 162,649 +0.35(+0.43%)
Aug 23, 2019 82.59 83.29 81.36 81.81 217,800 -0.64(-0.78%)
Aug 22, 2019 82.73 82.93 82.13 82.45 125,535 -0.14(-0.17%)
Aug 21, 2019 82.36 82.85 81.70 82.59 94,846 +0.31(+0.38%)
Aug 20, 2019 83.10 83.25 82.22 82.28 211,649 -0.60(-0.72%)
Aug 19, 2019 83.00 83.00 82.26 82.88 125,209 +0.05(+0.06%)
Aug 16, 2019 82.15 82.96 81.77 82.83 146,100 +0.73(+0.89%)
Aug 15, 2019 81.87 82.85 81.75 82.10 136,008 +0.41(+0.50%)
Aug 14, 2019 81.88 82.07 81.39 81.69 141,943 -0.46(-0.56%)
Aug 13, 2019 82.38 82.63 81.52 82.15 122,532 -0.35(-0.42%)
Aug 12, 2019 82.17 82.85 82.15 82.50 149,766 +0.31(+0.38%)
Aug 09, 2019 81.17 82.20 80.81 82.19 198,500 +1.09(+1.34%)
Aug 08, 2019 81.09 81.27 79.77 81.10 230,178 +0.57(+0.71%)
Aug 07, 2019 79.60 81.00 79.00 80.53 180,498 +0.85(+1.07%)
Aug 06, 2019 79.17 80.16 78.91 79.68 154,194 +0.50(+0.63%)
Aug 05, 2019 80.02 80.02 77.93 79.18 190,462 -0.83(-1.04%)
Aug 02, 2019 79.65 80.17 79.41 80.01 194,900 +0.17(+0.21%)
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.