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 (%)
Mar 31, 2017 72.21 72.78 71.89 72.63 242,043 +0.62(+0.86%)
Mar 30, 2017 72.20 72.39 71.50 72.01 197,999 -0.21(-0.29%)
Mar 29, 2017 70.25 72.39 70.16 72.22 525,495 +1.11(+1.56%)
Mar 28, 2017 71.81 72.24 70.89 71.11 395,102 -0.54(-0.75%)
Mar 27, 2017 71.97 72.88 71.46 71.65 666,173 -0.30(-0.42%)
Mar 24, 2017 71.85 72.26 71.62 71.95 264,596 +0.10(+0.14%)
Mar 23, 2017 71.12 72.60 70.88 71.85 226,960 +0.67(+0.94%)
Mar 22, 2017 71.00 71.26 70.28 71.18 268,060 +0.49(+0.69%)
Mar 21, 2017 71.02 71.28 70.66 70.69 252,929 -0.18(-0.25%)
Mar 20, 2017 71.27 71.49 70.68 70.87 171,422 -0.22(-0.31%)
Mar 17, 2017 70.64 71.45 70.17 71.09 193,184 +0.41(+0.58%)
Mar 16, 2017 70.44 71.03 70.00 70.68 188,102 +0.02(+0.03%)
Mar 15, 2017 69.44 70.97 69.36 70.66 150,645 +1.36(+1.96%)
Mar 14, 2017 69.42 69.67 69.04 69.30 91,408 -0.30(-0.43%)
Mar 13, 2017 69.47 69.95 68.96 69.60 229,014 +0.09(+0.13%)
Mar 10, 2017 70.07 70.57 69.32 69.51 231,246 -0.02(-0.03%)
Mar 09, 2017 70.58 71.22 69.24 69.53 251,066 -1.09(-1.54%)
Mar 08, 2017 72.10 72.21 70.61 70.62 247,597 -1.70(-2.35%)
Mar 07, 2017 73.35 73.54 72.29 72.32 344,661 -1.27(-1.73%)
Mar 06, 2017 74.00 74.28 73.09 73.59 222,493 -0.86(-1.16%)
Mar 03, 2017 74.46 74.49 73.53 74.45 140,592 -0.07(-0.09%)
Mar 02, 2017 74.87 74.91 74.18 74.52 186,401 -0.66(-0.88%)
Mar 01, 2017 75.37 75.93 74.73 75.18 265,034 -0.54(-0.71%)
Feb 28, 2017 75.09 75.95 74.51 75.72 652,502 +0.72(+0.96%)
Feb 27, 2017 75.16 75.49 74.63 75.00 431,181 -0.18(-0.24%)
Feb 24, 2017 74.60 75.26 74.29 75.18 404,053 +0.48(+0.64%)
Feb 23, 2017 75.26 75.26 73.76 74.70 316,627 -0.08(-0.11%)
Feb 22, 2017 74.54 75.36 74.19 74.78 291,573 +0.25(+0.34%)
Feb 21, 2017 74.31 74.80 73.16 74.53 241,413 +0.22(+0.30%)
Feb 17, 2017 74.31 74.31 74.31 0 +0.33(+0.45%)
Feb 16, 2017 73.34 74.50 73.34 73.98 126,966 +0.82(+1.12%)
Feb 15, 2017 72.56 73.33 72.09 73.16 185,012 +0.16(+0.22%)
Feb 14, 2017 74.05 74.05 72.70 73.00 273,544 -1.20(-1.62%)
Feb 13, 2017 74.62 74.65 73.70 74.20 415,662 -0.21(-0.28%)
Feb 10, 2017 73.98 74.61 73.73 74.41 212,158 +0.52(+0.70%)
Feb 09, 2017 75.09 75.78 73.80 73.89 249,042 -1.53(-2.03%)
Feb 08, 2017 75.20 75.88 74.58 75.42 211,201 +0.53(+0.71%)
Feb 07, 2017 74.58 75.33 74.48 74.89 197,151 +0.48(+0.65%)
Feb 06, 2017 74.30 74.72 73.91 74.41 104,279 +0.05(+0.07%)
Feb 03, 2017 74.23 74.62 73.65 74.36 129,180 +0.66(+0.90%)
Feb 02, 2017 72.67 73.83 72.32 73.70 172,931 +1.40(+1.94%)
Feb 01, 2017 74.05 74.72 72.18 72.30 180,027 -1.69(-2.28%)
Jan 31, 2017 73.48 75.04 73.26 73.99 188,045 +0.54(+0.74%)
Jan 30, 2017 73.20 73.86 72.70 73.45 165,916 -0.12(-0.16%)
Jan 27, 2017 74.34 74.34 73.10 73.57 124,621 -0.47(-0.63%)
Jan 26, 2017 75.30 75.67 73.88 74.04 163,000 -1.20(-1.59%)
Jan 25, 2017 75.54 75.78 75.16 75.24 146,723 -0.29(-0.38%)
Jan 24, 2017 75.44 75.74 74.77 75.53 140,919 +0.11(+0.15%)
Jan 23, 2017 75.01 75.56 74.65 75.42 192,072 +0.60(+0.80%)
Jan 20, 2017 73.66 74.98 73.66 74.82 174,200 +0.99(+1.34%)
Jan 19, 2017 74.53 74.81 73.56 73.83 88,840 -0.89(-1.19%)
Jan 18, 2017 74.94 75.32 74.52 74.72 113,399 -0.20(-0.27%)
Jan 17, 2017 73.68 74.94 73.68 74.92 176,650 +1.37(+1.86%)
Jan 13, 2017 73.55 73.55 73.55 0 -0.36(-0.49%)
Jan 12, 2017 73.14 74.49 72.26 73.91 223,148 +1.10(+1.51%)
Jan 11, 2017 72.76 74.12 72.65 72.81 237,157 +0.13(+0.18%)
Jan 10, 2017 73.35 74.02 72.64 72.68 259,200 -0.83(-1.13%)
Jan 09, 2017 74.90 74.90 73.48 73.51 193,654 -0.94(-1.26%)
Jan 06, 2017 75.44 75.62 74.43 74.45 185,862 -1.24(-1.64%)
Jan 05, 2017 75.65 76.01 74.46 75.69 195,826 -0.19(-0.25%)
Jan 04, 2017 74.81 75.92 74.50 75.88 236,385 +1.31(+1.76%)
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.