Chronicle Journal: Finance

National Health Investors (NY: NHI )

55.34 USD -0.67 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 72.24 72.24 70.42 70.76 381,240 -1.92(-2.64%)
Nov 29, 2016 71.97 73.09 71.97 72.68 144,508 +0.81(+1.13%)
Nov 28, 2016 72.01 72.95 71.61 71.87 311,006 +0.11(+0.15%)
Nov 25, 2016 71.73 72.50 71.18 71.76 55,694 +0.01(+0.01%)
Nov 23, 2016 71.75 71.75 71.75 0 +0.06(+0.08%)
Nov 22, 2016 70.74 71.83 70.21 71.69 210,192 +1.54(+2.20%)
Nov 21, 2016 70.48 71.29 69.87 70.15 216,159 -0.14(-0.20%)
Nov 18, 2016 69.53 70.41 69.37 70.29 267,770 +1.04(+1.50%)
Nov 17, 2016 70.31 70.67 69.10 69.25 146,153 -1.00(-1.42%)
Nov 16, 2016 69.51 70.33 69.20 70.25 136,744 +0.61(+0.88%)
Nov 15, 2016 71.08 71.61 69.12 69.64 223,411 -1.28(-1.80%)
Nov 14, 2016 67.76 71.01 67.33 70.92 286,058 +2.82(+4.14%)
Nov 11, 2016 67.63 69.00 67.47 68.10 425,683 +0.42(+0.62%)
Nov 10, 2016 69.98 69.98 66.31 67.68 492,602 -2.31(-3.30%)
Nov 09, 2016 70.18 70.98 68.57 69.99 289,558 -1.88(-2.62%)
Nov 08, 2016 72.70 72.70 71.31 71.87 251,018 -1.11(-1.52%)
Nov 07, 2016 72.82 76.50 72.07 72.98 277,746 +0.90(+1.25%)
Nov 04, 2016 71.77 72.82 71.00 72.08 181,588 +0.81(+1.14%)
Nov 03, 2016 72.07 72.19 71.04 71.27 221,758 -0.77(-1.07%)
Nov 02, 2016 73.68 74.06 72.01 72.04 242,507 -1.54(-2.09%)
Nov 01, 2016 75.26 75.51 73.42 73.58 196,772 -2.18(-2.88%)
Oct 31, 2016 74.65 76.03 73.64 75.76 353,743 +1.42(+1.91%)
Oct 28, 2016 74.56 75.14 73.49 74.34 287,442 -0.04(-0.05%)
Oct 27, 2016 76.90 76.58 74.16 74.38 224,029 -2.52(-3.28%)
Oct 26, 2016 78.15 78.15 76.43 76.90 138,700 -1.46(-1.86%)
Oct 25, 2016 78.44 78.47 77.82 78.36 170,135 -0.08(-0.10%)
Oct 24, 2016 78.31 79.09 77.77 78.44 155,605 +0.49(+0.63%)
Oct 21, 2016 77.22 78.50 77.22 77.95 142,460 +0.22(+0.28%)
Oct 20, 2016 77.78 78.31 77.37 77.73 125,119 -0.19(-0.24%)
Oct 19, 2016 78.02 78.82 77.80 77.92 251,116 -0.32(-0.41%)
Oct 18, 2016 77.80 78.80 77.42 78.24 262,726 +0.90(+1.16%)
Oct 17, 2016 77.06 77.92 76.83 77.34 96,787 +0.50(+0.65%)
Oct 14, 2016 77.59 78.46 76.79 76.84 145,574 -0.61(-0.79%)
Oct 13, 2016 76.40 78.12 76.19 77.45 268,850 +1.17(+1.53%)
Oct 12, 2016 75.09 76.33 74.84 76.28 233,821 +1.44(+1.92%)
Oct 11, 2016 75.43 75.90 74.47 74.84 134,653 -0.57(-0.76%)
Oct 10, 2016 75.14 75.93 75.09 75.41 176,025 +0.41(+0.55%)
Oct 07, 2016 75.00 75.87 74.39 75.00 218,114 +0.38(+0.51%)
Oct 06, 2016 74.46 75.03 73.45 74.62 460,744 -0.21(-0.28%)
Oct 05, 2016 77.02 77.02 74.74 74.83 244,807 -1.76(-2.30%)
Oct 04, 2016 77.50 77.52 76.01 76.59 189,329 -0.94(-1.21%)
Oct 03, 2016 78.29 79.06 77.13 77.53 176,506 -0.95(-1.21%)
Sep 30, 2016 79.60 80.19 78.45 78.48 185,624 -0.96(-1.21%)
Sep 29, 2016 80.19 80.23 78.91 79.44 225,651 -0.96(-1.19%)
Sep 28, 2016 78.63 80.40 78.63 80.40 255,912 +0.86(+1.08%)
Sep 27, 2016 80.80 80.80 79.28 79.54 204,598 -0.95(-1.18%)
Sep 26, 2016 80.75 81.11 80.40 80.49 208,983 -0.30(-0.37%)
Sep 23, 2016 80.27 80.94 79.60 80.79 378,503 +0.04(+0.05%)
Sep 22, 2016 80.42 81.29 80.37 80.75 224,775 +0.96(+1.20%)
Sep 21, 2016 78.52 79.84 77.82 79.79 298,316 +1.63(+2.09%)
Sep 20, 2016 79.29 79.29 78.16 78.16 388,943 -0.49(-0.62%)
Sep 19, 2016 78.35 78.79 78.22 78.65 262,383 +0.65(+0.83%)
Sep 16, 2016 77.92 78.04 77.32 78.00 888,136 +0.09(+0.12%)
Sep 15, 2016 77.60 78.44 77.25 77.91 198,756 +0.24(+0.31%)
Sep 14, 2016 78.37 78.93 77.30 77.67 240,145 +0.86(+1.12%)
Sep 13, 2016 78.12 78.73 76.47 76.81 276,472 -1.69(-2.15%)
Sep 12, 2016 77.16 79.22 77.16 78.50 374,407 +1.09(+1.41%)
Sep 09, 2016 80.26 80.38 77.25 77.41 430,334 -3.92(-4.82%)
Sep 08, 2016 81.98 82.11 81.21 81.33 329,343 -0.99(-1.20%)
Sep 07, 2016 82.35 82.53 81.68 82.32 340,789 -0.07(-0.08%)
Sep 06, 2016 80.75 82.39 80.52 82.39 440,402 +1.72(+2.13%)
Sep 02, 2016 79.97 80.67 80.67 80.67 340,600 +0.88(+1.10%)
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.