Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.46 USD +0.80 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.51 66.17 64.64 64.66 543,373 -1.04(-1.58%)
Nov 27, 2020 66.80 67.10 65.10 65.70 139,400 -0.50(-0.76%)
Nov 25, 2020 66.77 66.89 65.88 66.20 209,300 -0.60(-0.90%)
Nov 24, 2020 65.77 67.21 65.75 66.80 275,549 +1.99(+3.07%)
Nov 23, 2020 65.31 66.17 64.71 64.81 245,438 +0.04(+0.06%)
Nov 20, 2020 65.24 65.24 64.08 64.77 261,500 -0.77(-1.17%)
Nov 19, 2020 63.70 65.83 62.96 65.54 540,885 +1.56(+2.44%)
Nov 18, 2020 66.21 66.92 63.89 63.98 532,312 -2.57(-3.86%)
Nov 17, 2020 66.10 67.14 65.19 66.55 374,314 -0.29(-0.43%)
Nov 16, 2020 68.30 68.84 65.81 66.84 353,985 +0.49(+0.74%)
Nov 13, 2020 63.64 66.56 63.64 66.35 335,000 +3.13(+4.95%)
Nov 12, 2020 63.79 64.29 62.12 63.22 223,016 -1.13(-1.76%)
Nov 11, 2020 64.70 64.70 61.99 64.35 304,680 -0.25(-0.39%)
Nov 10, 2020 63.73 65.20 62.79 64.60 350,734 +1.48(+2.34%)
Nov 09, 2020 61.68 65.30 60.37 63.12 624,571 +6.90(+12.27%)
Nov 06, 2020 57.82 58.51 56.11 56.22 299,200 -1.28(-2.23%)
Nov 05, 2020 58.35 58.77 57.13 57.50 188,357 -0.65(-1.12%)
Nov 04, 2020 59.03 59.71 57.88 58.15 199,494 -1.53(-2.56%)
Nov 03, 2020 59.72 60.06 58.74 59.68 261,046 +0.99(+1.69%)
Nov 02, 2020 56.34 58.74 56.10 58.69 316,852 +2.64(+4.71%)
Oct 30, 2020 56.21 56.49 55.06 56.05 265,700 -0.36(-0.64%)
Oct 29, 2020 54.32 56.65 53.70 56.41 291,861 +1.81(+3.32%)
Oct 28, 2020 54.89 55.71 54.37 54.60 283,371 -1.31(-2.34%)
Oct 27, 2020 56.42 57.74 55.90 55.91 277,785 -0.67(-1.18%)
Oct 26, 2020 56.50 57.49 55.90 56.58 342,715 -0.33(-0.58%)
Oct 23, 2020 57.25 58.06 56.34 56.91 396,400 +0.07(+0.12%)
Oct 22, 2020 56.01 56.85 55.80 56.84 954,513 +0.80(+1.43%)
Oct 21, 2020 57.23 57.54 55.90 56.04 784,660 -1.20(-2.10%)
Oct 20, 2020 57.38 58.00 56.59 57.24 576,384 +0.58(+1.02%)
Oct 19, 2020 59.04 59.42 56.50 56.66 358,634 -2.10(-3.57%)
Oct 16, 2020 60.05 60.09 58.73 58.76 250,600 -1.60(-2.65%)
Oct 15, 2020 58.83 61.20 58.73 60.36 194,957 +1.19(+2.01%)
Oct 14, 2020 59.73 60.59 59.12 59.17 180,976 -0.74(-1.24%)
Oct 13, 2020 61.53 61.85 59.65 59.91 298,164 -2.00(-3.23%)
Oct 12, 2020 61.08 62.10 60.52 61.91 203,434 +0.78(+1.28%)
Oct 09, 2020 62.79 62.79 61.02 61.13 188,300 -1.08(-1.74%)
Oct 08, 2020 62.13 62.98 61.92 62.21 199,263 +0.48(+0.78%)
Oct 07, 2020 62.91 63.23 61.70 61.73 230,153 -0.81(-1.30%)
Oct 06, 2020 63.66 63.99 62.24 62.54 242,519 -0.79(-1.25%)
Oct 05, 2020 63.79 64.25 62.11 63.33 177,140 -0.15(-0.24%)
Oct 02, 2020 60.59 63.72 60.15 63.48 245,900 +1.70(+2.75%)
Oct 01, 2020 60.30 61.88 59.68 61.78 237,493 +1.51(+2.51%)
Sep 30, 2020 60.53 62.08 59.49 60.27 286,552 -0.32(-0.53%)
Sep 29, 2020 60.99 61.01 59.11 60.59 226,435 -1.22(-1.97%)
Sep 28, 2020 60.91 62.11 60.74 61.81 232,859 +2.06(+3.45%)
Sep 25, 2020 58.13 59.83 57.68 59.75 336,100 +1.16(+1.98%)
Sep 24, 2020 57.94 59.86 57.39 58.59 287,552 +0.83(+1.44%)
Sep 23, 2020 60.54 61.26 57.70 57.76 322,336 -3.01(-4.95%)
Sep 22, 2020 60.16 61.46 60.01 60.77 191,174 +0.88(+1.47%)
Sep 21, 2020 61.02 61.78 59.64 59.89 414,547 -2.63(-4.21%)
Sep 18, 2020 64.07 64.07 61.80 62.52 986,200 -1.27(-1.99%)
Sep 17, 2020 64.27 64.81 63.44 63.79 187,752 -0.93(-1.44%)
Sep 16, 2020 65.44 65.79 64.58 64.72 317,225 -0.17(-0.26%)
Sep 15, 2020 65.33 66.27 64.82 64.89 175,208 -0.30(-0.46%)
Sep 14, 2020 63.89 65.96 63.71 65.19 390,875 +1.80(+2.84%)
Sep 11, 2020 64.86 64.86 62.63 63.39 179,600 -1.47(-2.27%)
Sep 10, 2020 64.78 65.51 64.50 64.86 261,154 -0.15(-0.23%)
Sep 09, 2020 65.21 66.31 63.97 65.01 237,011 +0.28(+0.43%)
Sep 08, 2020 63.33 65.27 62.69 64.73 314,153 +0.77(+1.20%)
Sep 04, 2020 65.10 65.55 63.14 63.96 202,600 -0.65(-1.01%)
Sep 03, 2020 64.41 65.44 63.52 64.61 248,224 +0.53(+0.83%)
Sep 02, 2020 62.23 64.26 61.75 64.08 290,122 +1.50(+2.40%)
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.