Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.06 81.60 80.83 81.48 292,500 +0.17(+0.21%)
Dec 30, 2019 81.17 81.31 80.48 81.31 181,323 -1.05(-1.27%)
Dec 27, 2019 81.74 82.40 81.61 82.36 358,700 +1.11(+1.37%)
Dec 26, 2019 81.12 81.49 81.03 81.25 155,075 +0.35(+0.43%)
Dec 24, 2019 81.24 81.39 80.68 80.90 102,500 -0.16(-0.20%)
Dec 23, 2019 81.75 81.87 80.97 81.06 231,747 -0.39(-0.48%)
Dec 20, 2019 80.86 81.86 80.57 81.45 487,900 +1.29(+1.61%)
Dec 19, 2019 79.70 80.26 79.47 80.16 214,222 +0.45(+0.56%)
Dec 18, 2019 78.91 79.77 78.64 79.71 217,773 +1.09(+1.39%)
Dec 17, 2019 79.37 79.37 78.21 78.62 397,795 -0.44(-0.56%)
Dec 16, 2019 78.91 79.13 77.80 79.06 399,096 +0.40(+0.51%)
Dec 13, 2019 79.59 80.13 78.35 78.66 387,300 -0.95(-1.19%)
Dec 12, 2019 80.86 81.23 79.23 79.61 198,759 -1.18(-1.46%)
Dec 11, 2019 81.39 81.62 80.09 80.79 215,018 -0.73(-0.90%)
Dec 10, 2019 82.40 82.40 81.13 81.52 229,441 -0.74(-0.90%)
Dec 09, 2019 81.75 82.48 81.60 82.26 202,465 +0.58(+0.71%)
Dec 06, 2019 81.92 82.40 81.59 81.68 234,300 -0.12(-0.15%)
Dec 05, 2019 81.31 81.81 81.14 81.80 234,939 +0.53(+0.65%)
Dec 04, 2019 80.77 81.49 80.64 81.27 289,195 +0.50(+0.62%)
Dec 03, 2019 80.36 80.98 80.36 80.77 125,816 +0.42(+0.52%)
Dec 02, 2019 81.00 81.06 80.08 80.35 290,271 -0.64(-0.79%)
Nov 29, 2019 82.00 82.06 80.70 80.99 91,900 -0.82(-1.00%)
Nov 27, 2019 81.26 81.85 81.00 81.81 135,700 +0.58(+0.71%)
Nov 26, 2019 80.18 81.23 80.18 81.23 262,923 +1.15(+1.44%)
Nov 25, 2019 79.75 80.32 79.42 80.08 218,864 +0.93(+1.17%)
Nov 22, 2019 79.55 79.55 78.78 79.15 228,700 -0.13(-0.16%)
Nov 21, 2019 80.38 80.38 79.23 79.28 150,104 -1.17(-1.45%)
Nov 20, 2019 80.44 81.18 80.04 80.45 263,610 -0.13(-0.16%)
Nov 19, 2019 80.84 80.90 80.24 80.58 150,264 +0.15(+0.19%)
Nov 18, 2019 79.80 80.80 79.80 80.43 142,456 +0.57(+0.71%)
Nov 15, 2019 79.86 80.36 79.61 79.86 120,000 +0.05(+0.06%)
Nov 14, 2019 79.52 80.14 79.25 79.81 137,979 +0.37(+0.47%)
Nov 13, 2019 79.39 79.85 79.17 79.44 207,307 +0.13(+0.16%)
Nov 12, 2019 79.88 80.13 78.97 79.31 209,589 -0.68(-0.85%)
Nov 11, 2019 79.58 80.17 79.48 79.99 232,031 +0.72(+0.91%)
Nov 08, 2019 80.24 80.51 78.99 79.27 292,500 -1.25(-1.55%)
Nov 07, 2019 82.06 82.06 79.27 80.52 488,370 -0.38(-0.47%)
Nov 06, 2019 82.57 83.06 80.72 80.90 388,310 -1.66(-2.01%)
Nov 05, 2019 84.14 84.14 82.19 82.56 270,711 -2.07(-2.45%)
Nov 04, 2019 85.39 85.39 84.08 84.63 172,902 -0.73(-0.86%)
Nov 01, 2019 85.76 86.09 84.44 85.36 192,700 -0.43(-0.50%)
Oct 31, 2019 85.77 86.44 85.36 85.79 155,480 +0.21(+0.25%)
Oct 30, 2019 84.84 85.73 84.84 85.58 153,587 +0.63(+0.74%)
Oct 29, 2019 84.34 85.48 84.06 84.95 150,037 +0.76(+0.90%)
Oct 28, 2019 84.27 84.55 83.99 84.19 269,013 -0.37(-0.44%)
Oct 25, 2019 86.44 86.44 84.25 84.56 194,000 -1.98(-2.29%)
Oct 24, 2019 86.39 86.54 85.68 86.54 161,193 +0.33(+0.38%)
Oct 23, 2019 85.30 86.29 84.80 86.21 188,605 +1.42(+1.67%)
Oct 22, 2019 84.96 85.23 84.53 84.79 161,682 +0.05(+0.06%)
Oct 21, 2019 84.37 84.75 84.13 84.74 170,760 +0.45(+0.53%)
Oct 18, 2019 83.58 84.35 83.34 84.29 154,200 +0.72(+0.86%)
Oct 17, 2019 82.94 83.61 82.76 83.57 83,340 +0.85(+1.03%)
Oct 16, 2019 82.86 82.86 82.39 82.72 117,307 -0.21(-0.25%)
Oct 15, 2019 82.86 83.02 82.16 82.93 152,675 +0.31(+0.38%)
Oct 14, 2019 82.76 82.79 82.29 82.62 134,096 -0.18(-0.22%)
Oct 11, 2019 83.33 83.50 82.51 82.80 182,300 -0.04(-0.05%)
Oct 10, 2019 83.58 83.58 82.71 82.84 156,690 -0.62(-0.74%)
Oct 09, 2019 82.94 83.62 82.61 83.46 253,487 +0.63(+0.76%)
Oct 08, 2019 82.91 83.28 82.08 82.83 203,639 -0.07(-0.08%)
Oct 07, 2019 82.95 83.55 82.71 82.90 251,791 -0.37(-0.44%)
Oct 04, 2019 83.08 83.29 82.27 83.27 183,500 +0.27(+0.33%)
Oct 03, 2019 81.90 83.31 81.81 83.00 147,156 +1.09(+1.33%)
Oct 02, 2019 81.80 82.37 81.36 81.91 141,208 +0.00(+0.00%)
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.