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 28, 2014 66.50 67.47 66.27 66.28 84,411 -0.27(-0.41%)
Nov 26, 2014 65.82 66.55 66.55 66.55 80,800 +0.76(+1.16%)
Nov 25, 2014 65.95 66.15 65.74 65.79 126,656 +0.10(+0.15%)
Nov 24, 2014 65.69 65.93 65.52 65.69 93,532 +0.27(+0.41%)
Nov 21, 2014 65.88 65.98 65.23 65.42 106,970 -0.18(-0.27%)
Nov 20, 2014 65.29 65.61 64.70 65.60 100,206 +0.36(+0.55%)
Nov 19, 2014 66.30 66.30 65.20 65.24 95,208 -1.00(-1.51%)
Nov 18, 2014 66.51 66.86 66.21 66.24 97,960 +0.01(+0.02%)
Nov 17, 2014 65.63 66.45 65.48 66.23 110,034 +0.60(+0.91%)
Nov 14, 2014 66.17 66.31 65.39 65.63 87,143 -0.62(-0.94%)
Nov 13, 2014 65.87 66.78 65.87 66.25 115,934 +0.25(+0.38%)
Nov 12, 2014 66.55 66.62 65.86 66.00 120,586 -0.60(-0.90%)
Nov 11, 2014 66.82 66.89 66.22 66.60 85,636 -0.17(-0.25%)
Nov 10, 2014 66.20 66.94 66.17 66.77 127,609 +0.56(+0.85%)
Nov 07, 2014 66.76 66.97 66.08 66.21 124,705 -0.40(-0.60%)
Nov 06, 2014 67.31 67.75 66.54 66.61 197,937 -0.85(-1.26%)
Nov 05, 2014 67.57 67.95 67.01 67.46 129,363 +0.36(+0.54%)
Nov 04, 2014 66.46 67.55 66.14 67.10 150,713 +0.20(+0.30%)
Nov 03, 2014 65.90 66.95 65.59 66.90 204,760 +0.99(+1.50%)
Oct 31, 2014 65.92 66.14 65.14 65.91 234,916 +0.78(+1.20%)
Oct 30, 2014 64.76 65.29 64.56 65.13 141,652 +0.35(+0.54%)
Oct 29, 2014 64.71 64.93 64.16 64.78 160,600 -0.02(-0.03%)
Oct 28, 2014 64.03 64.83 63.89 64.80 155,316 +0.70(+1.09%)
Oct 27, 2014 63.19 64.37 63.22 64.10 198,291 +0.88(+1.39%)
Oct 24, 2014 63.37 63.49 62.66 63.22 194,802 +0.00(+0.00%)
Oct 23, 2014 62.77 63.24 62.36 63.22 123,351 +0.87(+1.40%)
Oct 22, 2014 62.50 62.96 62.26 62.35 77,774 -0.10(-0.16%)
Oct 21, 2014 62.28 62.46 61.83 62.45 108,550 +0.22(+0.35%)
Oct 20, 2014 60.91 62.23 60.91 62.23 129,695 +1.32(+2.17%)
Oct 17, 2014 61.60 61.60 60.79 60.91 150,122 -0.30(-0.49%)
Oct 16, 2014 60.22 61.37 60.21 61.21 133,153 +0.14(+0.23%)
Oct 15, 2014 60.44 61.50 60.17 61.07 169,532 +0.44(+0.73%)
Oct 14, 2014 59.92 61.25 59.86 60.63 217,163 +0.77(+1.29%)
Oct 13, 2014 59.14 60.16 58.60 59.86 186,111 +0.71(+1.20%)
Oct 10, 2014 58.51 59.87 58.51 59.15 89,829 +0.38(+0.65%)
Oct 09, 2014 59.25 60.08 58.75 58.77 189,103 -0.42(-0.71%)
Oct 08, 2014 57.32 59.39 57.32 59.19 232,857 +1.71(+2.97%)
Oct 07, 2014 57.79 58.05 57.46 57.48 217,678 -0.49(-0.85%)
Oct 06, 2014 57.72 58.27 57.61 57.97 95,744 +0.21(+0.36%)
Oct 03, 2014 57.91 58.15 57.26 57.76 122,177 +0.29(+0.50%)
Oct 02, 2014 57.11 57.54 56.53 57.47 183,851 +0.43(+0.75%)
Oct 01, 2014 57.25 57.37 56.88 57.04 173,330 -0.10(-0.18%)
Sep 30, 2014 57.85 57.85 57.00 57.14 163,188 -0.57(-0.99%)
Sep 29, 2014 57.72 57.90 57.45 57.71 137,816 -0.44(-0.76%)
Sep 26, 2014 57.96 58.31 57.45 58.15 132,834 -0.47(-0.80%)
Sep 25, 2014 59.09 59.22 58.40 58.62 114,732 -0.39(-0.66%)
Sep 24, 2014 58.98 59.60 58.81 59.01 107,042 +0.34(+0.58%)
Sep 23, 2014 59.51 59.65 58.61 58.67 116,923 -0.93(-1.56%)
Sep 22, 2014 59.50 59.87 59.40 59.60 96,179 -0.17(-0.28%)
Sep 19, 2014 59.91 60.26 59.51 59.77 173,298 -0.23(-0.38%)
Sep 18, 2014 60.78 60.78 60.00 60.00 85,761 -0.64(-1.06%)
Sep 17, 2014 60.79 61.10 60.47 60.64 108,795 -0.08(-0.13%)
Sep 16, 2014 60.23 60.97 60.01 60.72 167,498 +0.42(+0.70%)
Sep 15, 2014 61.09 61.40 60.28 60.30 169,216 -0.85(-1.39%)
Sep 12, 2014 63.29 63.33 60.85 61.15 132,699 -2.34(-3.69%)
Sep 11, 2014 62.57 63.53 62.57 63.49 72,042 +0.77(+1.23%)
Sep 10, 2014 63.24 63.40 62.51 62.72 108,461 -0.63(-0.99%)
Sep 09, 2014 64.04 64.24 63.14 63.35 420,465 -0.83(-1.29%)
Sep 08, 2014 64.32 64.36 63.99 64.18 70,809 -0.28(-0.43%)
Sep 05, 2014 63.80 64.47 63.65 64.46 83,140 +0.60(+0.94%)
Sep 04, 2014 64.36 64.46 63.60 63.86 86,879 -0.55(-0.85%)
Sep 03, 2014 65.12 65.28 64.36 64.41 72,984 -0.59(-0.91%)
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.