Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.26 USD +0.91 (+1.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 59.77 59.77 58.70 58.87 171,950 -0.63(-1.06%)
Nov 27, 2013 58.71 59.52 58.53 59.50 202,003 +0.88(+1.50%)
Nov 26, 2013 59.40 59.60 58.43 58.62 296,334 -0.65(-1.10%)
Nov 25, 2013 59.20 59.83 58.51 59.27 460,157 +0.32(+0.54%)
Nov 22, 2013 57.60 59.71 57.22 58.95 2,809,250 +1.35(+2.34%)
Nov 21, 2013 59.07 59.50 57.27 57.60 373,477 -1.40(-2.37%)
Nov 20, 2013 59.82 59.82 58.58 59.00 181,940 -1.66(-2.74%)
Nov 19, 2013 60.71 61.39 60.20 60.66 90,305 -0.20(-0.33%)
Nov 18, 2013 61.51 61.72 60.78 60.86 65,743 -0.62(-1.01%)
Nov 15, 2013 61.10 61.74 60.75 61.48 54,877 +0.27(+0.44%)
Nov 14, 2013 61.51 62.56 61.10 61.21 58,880 -0.21(-0.34%)
Nov 13, 2013 60.57 61.53 60.11 61.42 36,883 +0.48(+0.79%)
Nov 12, 2013 61.08 61.15 60.00 60.94 27,668 -0.17(-0.28%)
Nov 11, 2013 61.59 61.90 60.89 61.11 59,482 -0.59(-0.96%)
Nov 08, 2013 61.95 62.30 60.42 61.70 70,880 -0.44(-0.71%)
Nov 07, 2013 62.50 62.50 61.71 62.14 97,064 -0.31(-0.50%)
Nov 06, 2013 62.22 63.00 61.81 62.45 42,584 +0.46(+0.74%)
Nov 05, 2013 63.11 63.33 61.84 61.99 61,180 -0.90(-1.43%)
Nov 04, 2013 62.43 62.94 61.90 62.89 67,330 +0.46(+0.74%)
Nov 01, 2013 61.87 62.79 61.45 62.43 107,459 -0.09(-0.14%)
Oct 31, 2013 63.17 63.17 62.19 62.52 90,982 -0.46(-0.73%)
Oct 30, 2013 63.61 63.81 62.84 62.98 54,167 -0.55(-0.87%)
Oct 29, 2013 63.63 63.73 62.88 63.53 56,008 -0.10(-0.16%)
Oct 28, 2013 63.92 63.97 62.83 63.63 52,706 -0.31(-0.48%)
Oct 25, 2013 63.19 64.00 62.89 63.94 39,741 +1.07(+1.70%)
Oct 24, 2013 62.62 63.09 62.57 62.87 36,903 +0.20(+0.32%)
Oct 23, 2013 61.57 62.91 61.45 62.67 57,811 +0.95(+1.54%)
Oct 22, 2013 61.53 62.09 61.21 61.72 63,291 +0.50(+0.82%)
Oct 21, 2013 61.51 61.51 60.52 61.22 39,303 -0.25(-0.41%)
Oct 18, 2013 61.93 62.17 61.00 61.47 89,232 -0.27(-0.44%)
Oct 17, 2013 60.96 61.86 60.72 61.74 77,082 +0.62(+1.01%)
Oct 16, 2013 60.14 61.50 59.90 61.12 82,663 +1.19(+1.99%)
Oct 15, 2013 59.97 60.09 59.38 59.93 50,579 -0.36(-0.60%)
Oct 14, 2013 59.81 60.31 59.46 60.29 52,508 +0.24(+0.40%)
Oct 11, 2013 58.66 60.10 58.66 60.05 77,366 +1.07(+1.81%)
Oct 10, 2013 58.07 59.03 58.07 58.98 61,747 +1.51(+2.63%)
Oct 09, 2013 57.22 57.91 57.22 57.47 86,434 +0.20(+0.35%)
Oct 08, 2013 57.43 57.88 57.22 57.27 73,242 -0.33(-0.57%)
Oct 07, 2013 56.58 57.93 56.58 57.60 68,795 +0.61(+1.07%)
Oct 04, 2013 56.73 57.30 56.53 56.99 64,544 +0.22(+0.39%)
Oct 03, 2013 57.25 57.25 56.15 56.77 80,971 -0.76(-1.32%)
Oct 02, 2013 57.72 57.72 57.04 57.53 46,548 -0.48(-0.83%)
Oct 01, 2013 56.95 58.78 56.82 58.01 51,590 +1.12(+1.97%)
Sep 30, 2013 56.67 57.48 56.55 56.89 45,892 -0.50(-0.87%)
Sep 27, 2013 57.28 57.61 56.91 57.39 29,297 -0.29(-0.50%)
Sep 26, 2013 57.43 57.73 57.03 57.68 62,600 -0.41(-0.71%)
Sep 25, 2013 57.98 58.51 57.69 58.09 46,600 -0.04(-0.07%)
Sep 24, 2013 58.16 58.89 57.92 58.13 70,306 -0.03(-0.05%)
Sep 23, 2013 57.58 58.52 57.13 58.16 69,326 +0.51(+0.88%)
Sep 20, 2013 58.84 58.84 57.49 57.65 106,628 -0.82(-1.40%)
Sep 19, 2013 59.11 59.72 58.17 58.47 55,193 -0.47(-0.80%)
Sep 18, 2013 56.84 58.99 56.18 58.94 84,053 +2.14(+3.77%)
Sep 17, 2013 56.35 56.92 56.15 56.80 91,160 +0.31(+0.55%)
Sep 16, 2013 57.27 57.30 56.19 56.49 45,874 +0.30(+0.53%)
Sep 13, 2013 55.76 56.62 55.60 56.19 93,824 +0.65(+1.17%)
Sep 12, 2013 55.30 55.82 55.13 55.54 68,427 +0.28(+0.51%)
Sep 11, 2013 54.67 55.30 54.52 55.26 83,680 +0.62(+1.13%)
Sep 10, 2013 55.07 55.23 54.45 54.64 84,009 +0.04(+0.07%)
Sep 09, 2013 54.45 54.90 54.05 54.60 86,926 +0.41(+0.76%)
Sep 06, 2013 53.67 54.73 53.40 54.19 103,366 +0.91(+1.71%)
Sep 05, 2013 53.81 53.87 53.01 53.28 87,638 -0.47(-0.87%)
Sep 04, 2013 53.88 54.17 53.58 53.75 100,786 -0.10(-0.19%)
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.