Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.10 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 69.35 69.93 68.27 68.27 321,900 -0.93(-1.34%)
Feb 25, 2021 71.28 71.66 68.95 69.20 186,015 -1.71(-2.41%)
Feb 24, 2021 67.81 70.95 67.81 70.91 278,146 +3.11(+4.59%)
Feb 23, 2021 69.30 71.89 67.67 67.80 442,679 -1.99(-2.85%)
Feb 22, 2021 68.23 70.57 68.10 69.79 314,469 +1.56(+2.29%)
Feb 19, 2021 68.60 68.68 68.07 68.23 169,400 -0.13(-0.19%)
Feb 18, 2021 68.00 69.00 68.00 68.36 281,314 +0.14(+0.21%)
Feb 17, 2021 68.67 69.27 68.08 68.22 240,301 -0.77(-1.12%)
Feb 16, 2021 70.50 70.50 68.59 68.99 244,358 -1.09(-1.56%)
Feb 12, 2021 70.22 70.60 69.32 70.08 318,300 -0.39(-0.55%)
Feb 11, 2021 69.78 70.66 69.52 70.47 215,431 +0.80(+1.15%)
Feb 10, 2021 69.25 70.07 68.75 69.67 255,042 +0.76(+1.10%)
Feb 09, 2021 68.27 68.99 67.72 68.91 209,927 +0.91(+1.34%)
Feb 08, 2021 68.31 68.40 67.53 68.00 216,673 -0.44(-0.64%)
Feb 05, 2021 68.40 68.75 67.88 68.44 229,100 +0.32(+0.47%)
Feb 04, 2021 67.35 68.12 67.00 68.12 395,038 +0.95(+1.41%)
Feb 03, 2021 66.49 67.21 65.75 67.17 218,025 +0.06(+0.09%)
Feb 02, 2021 67.59 67.59 66.33 67.11 240,439 -0.21(-0.31%)
Feb 01, 2021 65.00 67.35 64.79 67.32 308,011 +2.48(+3.82%)
Jan 29, 2021 64.36 66.25 64.00 64.84 345,100 -0.77(-1.17%)
Jan 28, 2021 64.86 66.44 64.70 65.61 223,853 +0.85(+1.31%)
Jan 27, 2021 65.68 66.14 64.64 64.76 332,876 -1.55(-2.34%)
Jan 26, 2021 67.07 67.59 66.04 66.31 145,082 -0.68(-1.02%)
Jan 25, 2021 66.79 67.57 65.77 66.99 238,054 +0.20(+0.30%)
Jan 22, 2021 65.42 66.90 65.22 66.79 241,000 +0.96(+1.46%)
Jan 21, 2021 66.20 66.48 65.48 65.83 268,986 -0.71(-1.07%)
Jan 20, 2021 65.69 67.11 65.68 66.54 214,732 +0.88(+1.34%)
Jan 19, 2021 68.25 68.25 65.64 65.66 353,659 -2.19(-3.23%)
Jan 15, 2021 66.94 68.12 66.55 67.85 263,800 +0.58(+0.86%)
Jan 14, 2021 67.64 67.95 66.74 67.27 209,909 +0.35(+0.52%)
Jan 13, 2021 65.25 67.26 65.25 66.92 352,813 +0.73(+1.10%)
Jan 12, 2021 65.83 66.25 65.17 66.19 287,395 +0.66(+1.01%)
Jan 11, 2021 66.51 67.00 65.26 65.53 311,929 -1.09(-1.64%)
Jan 08, 2021 65.68 66.94 65.54 66.62 256,000 -0.22(-0.33%)
Jan 07, 2021 68.29 68.49 66.51 66.84 431,871 -1.93(-2.81%)
Jan 06, 2021 68.10 69.31 67.63 68.77 299,660 +1.44(+2.14%)
Jan 05, 2021 66.84 68.00 66.67 67.33 267,898 +0.74(+1.11%)
Jan 04, 2021 69.20 69.65 66.52 66.59 366,882 -2.58(-3.73%)
Dec 31, 2020 69.17 69.17 69.17 315,243 -0.14(-0.20%)
Dec 30, 2020 69.50 70.49 69.05 69.31 315,243 -1.18(-1.67%)
Dec 29, 2020 71.11 71.66 70.32 70.49 253,992 -0.55(-0.77%)
Dec 28, 2020 70.00 71.17 69.69 71.04 297,666 +1.33(+1.91%)
Dec 24, 2020 69.80 70.15 69.22 69.71 86,200 +0.16(+0.23%)
Dec 23, 2020 70.41 71.25 69.00 69.55 256,877 -0.50(-0.71%)
Dec 22, 2020 69.40 70.46 68.58 70.05 264,739 +0.71(+1.02%)
Dec 21, 2020 69.30 70.05 68.38 69.34 324,793 -0.71(-1.01%)
Dec 18, 2020 70.23 70.66 69.33 70.05 788,100 +0.18(+0.26%)
Dec 17, 2020 68.94 70.07 68.00 69.87 279,234 +1.05(+1.53%)
Dec 16, 2020 69.05 69.38 68.64 68.82 254,122 +0.07(+0.10%)
Dec 15, 2020 67.65 68.96 66.87 68.75 380,642 +1.97(+2.95%)
Dec 14, 2020 68.31 68.69 66.72 66.78 236,229 -0.25(-0.37%)
Dec 11, 2020 66.16 67.42 66.02 67.03 191,400 +0.60(+0.90%)
Dec 10, 2020 67.40 67.84 66.42 66.43 271,159 -1.44(-2.12%)
Dec 09, 2020 67.07 68.05 66.58 67.87 213,890 +0.96(+1.43%)
Dec 08, 2020 66.37 67.00 66.15 66.91 246,973 +0.52(+0.78%)
Dec 07, 2020 66.27 67.00 65.73 66.39 305,315 -0.11(-0.17%)
Dec 04, 2020 66.73 67.34 66.13 66.50 247,500 +0.39(+0.59%)
Dec 03, 2020 65.75 66.42 65.60 66.11 291,119 +0.40(+0.61%)
Dec 02, 2020 64.89 66.24 64.60 65.71 311,092 +0.25(+0.38%)
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.