Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.10 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.00 21.30 21.00 21.25 46,600 +0.05(+0.24%)
Oct 30, 2003 21.18 21.24 21.06 21.20 57,500 +0.01(+0.05%)
Oct 29, 2003 21.03 21.24 21.03 21.19 90,200 +0.18(+0.86%)
Oct 28, 2003 20.80 21.03 20.72 21.01 130,700 +0.21(+1.01%)
Oct 27, 2003 20.52 20.85 20.52 20.80 99,400 +0.28(+1.36%)
Oct 24, 2003 20.52 20.75 20.50 20.52 147,200 +0.00(+0.00%)
Oct 23, 2003 20.40 20.94 20.23 20.52 251,200 +0.18(+0.88%)
Oct 22, 2003 19.88 20.48 19.85 20.34 152,400 +0.47(+2.37%)
Oct 21, 2003 20.10 20.15 19.80 19.87 85,300 -0.21(-1.05%)
Oct 20, 2003 19.75 20.18 19.75 20.08 101,300 +0.27(+1.36%)
Oct 17, 2003 20.03 20.05 19.81 19.81 94,000 -0.04(-0.20%)
Oct 16, 2003 19.74 19.83 19.72 19.85 85,600 +0.11(+0.56%)
Oct 15, 2003 19.84 19.85 19.68 19.74 91,200 -0.17(-0.85%)
Oct 14, 2003 19.88 20.04 19.82 19.91 161,700 +0.03(+0.15%)
Oct 13, 2003 19.73 19.99 19.85 19.88 41,600 +0.15(+0.76%)
Oct 10, 2003 19.85 19.97 19.47 19.73 53,300 -0.06(-0.30%)
Oct 09, 2003 19.89 19.97 19.75 19.79 56,000 +0.02(+0.10%)
Oct 08, 2003 19.92 19.92 19.50 19.77 89,900 -0.25(-1.25%)
Oct 07, 2003 19.93 20.12 19.72 20.02 90,700 +0.09(+0.45%)
Oct 06, 2003 19.72 19.99 19.72 19.93 60,800 +0.28(+1.42%)
Oct 03, 2003 19.50 20.40 19.50 19.65 189,500 +0.15(+0.77%)
Oct 02, 2003 19.17 19.66 19.10 19.50 130,700 +0.25(+1.30%)
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.