Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.75 USD +0.29 (+0.44%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.85 57.12 55.48 55.49 370,000 -2.32(-4.01%)
May 28, 2020 59.72 59.73 57.38 57.81 256,300 -0.98(-1.67%)
May 27, 2020 58.65 59.54 57.00 58.79 338,705 +2.01(+3.54%)
May 26, 2020 56.37 57.36 55.50 56.78 321,449 +3.80(+7.17%)
May 22, 2020 53.80 53.90 52.43 52.98 255,500 -0.91(-1.69%)
May 21, 2020 53.00 54.87 53.00 53.89 126,700 +0.48(+0.90%)
May 20, 2020 54.86 55.34 52.94 53.41 279,589 -0.76(-1.40%)
May 19, 2020 54.90 55.70 53.15 54.17 285,809 -0.73(-1.33%)
May 18, 2020 49.32 55.20 47.88 54.90 505,611 +8.16(+17.46%)
May 15, 2020 47.16 48.60 46.34 46.74 523,100 -0.82(-1.72%)
May 14, 2020 46.29 47.79 44.27 47.56 391,895 -0.18(-0.38%)
May 13, 2020 49.77 49.77 47.35 47.74 446,299 -2.75(-5.45%)
May 12, 2020 51.75 52.77 49.08 50.49 648,362 -1.29(-2.49%)
May 11, 2020 51.86 53.04 50.25 51.78 541,427 -0.92(-1.75%)
May 08, 2020 50.67 52.84 49.29 52.70 430,700 +3.52(+7.16%)
May 07, 2020 50.60 51.78 48.69 49.18 510,046 -0.90(-1.80%)
May 06, 2020 52.81 53.41 49.75 50.08 290,431 -2.60(-4.94%)
May 05, 2020 53.38 54.63 52.61 52.68 298,724 +0.60(+1.15%)
May 04, 2020 52.40 53.00 51.00 52.08 396,148 -1.68(-3.12%)
May 01, 2020 53.00 54.00 51.57 53.76 356,600 -1.30(-2.36%)
Apr 30, 2020 55.56 55.73 53.60 55.06 325,180 -1.96(-3.44%)
Apr 29, 2020 57.03 58.78 56.05 57.02 348,890 +2.46(+4.51%)
Apr 28, 2020 55.57 56.55 53.07 54.56 529,288 +1.48(+2.79%)
Apr 27, 2020 50.32 53.79 50.07 53.08 303,607 +3.21(+6.44%)
Apr 24, 2020 50.19 50.67 49.25 49.87 335,500 -0.39(-0.78%)
Apr 23, 2020 50.33 51.98 49.49 50.26 310,335 -0.06(-0.12%)
Apr 22, 2020 50.92 52.33 49.48 50.32 255,101 +0.40(+0.80%)
Apr 21, 2020 48.71 50.42 48.50 49.92 191,685 -1.01(-1.98%)
Apr 20, 2020 53.00 53.09 49.78 50.93 323,533 -3.43(-6.31%)
Apr 17, 2020 54.61 56.17 53.43 54.36 374,700 +1.72(+3.27%)
Apr 16, 2020 53.26 53.83 50.08 52.64 637,834 -0.78(-1.46%)
Apr 15, 2020 54.09 55.42 51.51 53.42 508,806 -3.57(-6.26%)
Apr 14, 2020 58.00 58.61 55.80 56.99 296,544 +1.07(+1.91%)
Apr 13, 2020 58.06 58.29 54.45 55.92 356,491 -1.92(-3.32%)
Apr 09, 2020 55.55 59.96 54.33 57.84 751,000 +4.44(+8.31%)
Apr 08, 2020 47.27 54.16 46.90 53.40 656,722 +7.09(+15.31%)
Apr 07, 2020 45.95 49.87 45.84 46.31 538,699 +3.15(+7.30%)
Apr 06, 2020 39.51 44.73 39.51 43.16 655,284 +5.56(+14.79%)
Apr 03, 2020 39.76 40.38 36.61 37.60 441,800 -2.56(-6.37%)
Apr 02, 2020 40.41 42.79 38.74 40.16 536,753 -1.72(-4.11%)
Apr 01, 2020 46.27 46.49 41.29 41.88 632,414 -7.64(-15.43%)
Mar 31, 2020 51.63 52.55 47.75 49.52 730,652 -2.76(-5.28%)
Mar 30, 2020 53.96 53.96 49.07 52.28 666,556 -2.13(-3.91%)
Mar 27, 2020 51.31 55.96 50.52 54.41 625,100 +0.74(+1.38%)
Mar 26, 2020 49.18 53.68 48.69 53.67 712,387 +4.90(+10.05%)
Mar 25, 2020 42.98 50.15 42.98 48.77 735,153 +5.97(+13.95%)
Mar 24, 2020 38.83 43.15 38.34 42.80 598,046 +5.97(+16.21%)
Mar 23, 2020 38.25 38.43 35.16 36.83 555,703 -0.99(-2.62%)
Mar 20, 2020 39.16 44.14 37.05 37.82 876,500 -0.32(-0.84%)
Mar 19, 2020 33.48 38.86 31.37 38.14 769,017 +4.58(+13.65%)
Mar 18, 2020 37.63 38.22 33.03 33.56 793,496 -5.69(-14.50%)
Mar 17, 2020 39.78 42.25 36.04 39.25 944,302 +0.20(+0.51%)
Mar 16, 2020 52.90 53.97 38.49 39.05 665,833 -19.35(-33.13%)
Mar 13, 2020 58.74 59.71 53.90 58.40 978,600 +2.98(+5.38%)
Mar 12, 2020 68.00 68.00 55.33 55.42 984,599 -15.44(-21.79%)
Mar 11, 2020 76.42 76.43 70.48 70.86 677,750 -6.93(-8.91%)
Mar 10, 2020 79.60 80.97 74.64 77.79 648,897 -0.52(-0.66%)
Mar 09, 2020 81.91 81.99 77.71 78.31 502,190 -6.83(-8.02%)
Mar 06, 2020 85.70 86.04 82.64 85.14 397,600 -2.29(-2.62%)
Mar 05, 2020 86.15 87.54 85.34 87.43 316,857 -0.05(-0.06%)
Mar 04, 2020 85.35 88.05 85.01 87.48 390,153 +3.04(+3.60%)
Mar 03, 2020 82.70 84.90 81.96 84.44 377,629 +2.00(+2.43%)
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.