Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.91 USD +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 32.39 33.13 32.04 32.99 158,394 +0.64(+1.98%)
Nov 27, 2009 32.52 32.99 32.30 32.35 50,941 -0.91(-2.74%)
Nov 25, 2009 33.44 33.45 33.10 33.26 57,591 -0.04(-0.12%)
Nov 24, 2009 33.07 33.41 32.88 33.30 71,713 +0.17(+0.51%)
Nov 23, 2009 32.76 33.42 32.76 33.13 164,404 +0.57(+1.75%)
Nov 20, 2009 31.96 32.64 31.90 32.56 71,117 +0.46(+1.43%)
Nov 19, 2009 32.79 33.00 31.83 32.10 119,508 -0.98(-2.96%)
Nov 18, 2009 32.73 33.12 32.41 33.08 65,862 +0.43(+1.32%)
Nov 17, 2009 32.78 33.16 32.44 32.65 102,067 -0.36(-1.09%)
Nov 16, 2009 32.12 33.04 32.12 33.01 125,381 +1.26(+3.97%)
Nov 13, 2009 31.68 32.00 31.25 31.75 89,596 +0.15(+0.47%)
Nov 12, 2009 32.33 32.50 31.48 31.60 75,775 -0.80(-2.47%)
Nov 11, 2009 32.39 32.56 31.58 32.40 116,780 +0.48(+1.50%)
Nov 10, 2009 32.24 32.50 31.56 31.92 110,300 -0.37(-1.15%)
Nov 09, 2009 31.35 32.32 31.31 32.29 106,834 +1.17(+3.76%)
Nov 06, 2009 30.66 31.34 30.66 31.12 75,378 +0.14(+0.45%)
Nov 05, 2009 30.37 31.04 30.05 30.98 80,455 +0.99(+3.30%)
Nov 04, 2009 31.13 31.35 29.99 29.99 97,641 -1.03(-3.32%)
Nov 03, 2009 30.35 31.02 30.17 31.02 100,882 +0.50(+1.64%)
Nov 02, 2009 30.15 30.93 29.58 30.52 77,182 +0.52(+1.73%)
Oct 30, 2009 29.88 30.34 29.50 30.00 136,076 -0.16(-0.53%)
Oct 29, 2009 30.14 30.27 29.83 30.16 96,269 +0.43(+1.45%)
Oct 28, 2009 30.45 30.89 29.71 29.73 156,803 -0.74(-2.43%)
Oct 27, 2009 30.29 31.15 30.04 30.47 118,479 +0.29(+0.96%)
Oct 26, 2009 30.23 30.75 30.03 30.18 75,457 +0.03(+0.10%)
Oct 23, 2009 30.27 30.38 29.94 30.15 62,635 -0.39(-1.28%)
Oct 22, 2009 30.13 30.75 30.00 30.54 69,803 +0.40(+1.33%)
Oct 21, 2009 30.16 31.11 30.13 30.14 131,394 -0.01(-0.03%)
Oct 20, 2009 30.34 30.43 30.10 30.15 120,751 -0.51(-1.66%)
Oct 19, 2009 30.93 31.12 30.57 30.66 84,447 -0.07(-0.23%)
Oct 16, 2009 31.00 31.17 30.65 30.73 77,507 -0.32(-1.03%)
Oct 15, 2009 31.35 31.58 30.98 31.05 45,882 -0.63(-1.99%)
Oct 14, 2009 31.45 31.76 31.16 31.68 40,890 +0.67(+2.16%)
Oct 13, 2009 31.13 31.34 30.57 31.01 46,205 -0.22(-0.70%)
Oct 12, 2009 31.19 31.49 30.85 31.23 40,402 +0.02(+0.06%)
Oct 09, 2009 30.88 31.32 30.79 31.21 37,346 +0.32(+1.04%)
Oct 08, 2009 30.83 31.21 30.59 30.89 76,680 +0.21(+0.68%)
Oct 07, 2009 30.92 31.17 30.41 30.68 48,883 -0.28(-0.90%)
Oct 06, 2009 30.98 31.43 30.38 30.96 76,419 +0.09(+0.29%)
Oct 05, 2009 30.55 30.97 30.33 30.87 67,446 +0.39(+1.28%)
Oct 02, 2009 30.99 31.12 30.36 30.48 119,763 -0.64(-2.06%)
Oct 01, 2009 31.72 31.76 31.11 31.12 125,350 -0.53(-1.67%)
Sep 30, 2009 32.18 32.34 31.25 31.65 78,950 -0.57(-1.77%)
Sep 29, 2009 32.41 32.73 31.94 32.22 75,835 -0.22(-0.68%)
Sep 28, 2009 32.49 32.70 32.16 32.44 132,317 +0.02(+0.06%)
Sep 25, 2009 32.71 32.92 32.28 32.42 81,066 -0.35(-1.07%)
Sep 24, 2009 33.35 33.53 32.50 32.77 86,473 -0.34(-1.03%)
Sep 23, 2009 34.00 34.02 33.07 33.11 72,692 -0.87(-2.56%)
Sep 22, 2009 33.94 34.09 33.72 33.98 69,556 +0.40(+1.19%)
Sep 21, 2009 33.58 33.98 33.55 33.58 38,459 -0.22(-0.65%)
Sep 18, 2009 33.79 34.00 33.58 33.80 195,431 +0.09(+0.27%)
Sep 17, 2009 33.65 34.17 33.30 33.71 77,987 +0.07(+0.21%)
Sep 16, 2009 33.00 33.65 32.75 33.64 85,941 +0.65(+1.97%)
Sep 15, 2009 32.62 33.00 32.45 32.99 90,603 +0.24(+0.73%)
Sep 14, 2009 32.47 32.84 32.16 32.75 94,114 +0.13(+0.40%)
Sep 11, 2009 32.92 32.95 32.39 32.62 51,416 -0.35(-1.06%)
Sep 10, 2009 32.92 33.06 32.39 32.97 58,665 +0.11(+0.33%)
Sep 09, 2009 32.58 33.00 32.32 32.86 61,374 +0.22(+0.67%)
Sep 08, 2009 31.89 32.64 31.60 32.64 74,270 +0.83(+2.61%)
Sep 04, 2009 31.39 31.81 30.86 31.81 61,791 +0.32(+1.02%)
Sep 03, 2009 31.56 31.88 30.51 31.49 76,760 -0.04(-0.13%)
Sep 02, 2009 31.82 32.15 31.50 31.53 50,678 -0.30(-0.94%)
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.