Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.62 USD +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.50 73.98 72.67 73.41 366,300 -0.28(-0.38%)
Apr 29, 2021 73.96 74.75 73.09 73.69 204,306 +0.04(+0.05%)
Apr 28, 2021 73.13 74.15 72.97 73.65 159,874 +0.40(+0.55%)
Apr 27, 2021 74.20 74.23 73.02 73.25 159,151 -0.82(-1.11%)
Apr 26, 2021 73.29 74.46 72.88 74.07 342,369 +1.38(+1.90%)
Apr 23, 2021 73.74 73.87 72.58 72.69 269,400 -0.60(-0.82%)
Apr 22, 2021 74.68 74.70 72.96 73.29 298,785 -1.25(-1.68%)
Apr 21, 2021 73.88 74.94 73.63 74.54 156,325 +0.87(+1.18%)
Apr 20, 2021 73.11 74.45 72.86 73.67 284,595 +0.40(+0.55%)
Apr 19, 2021 73.85 73.90 72.86 73.27 233,182 -0.54(-0.73%)
Apr 16, 2021 75.01 75.01 73.30 73.81 290,800 -0.80(-1.07%)
Apr 15, 2021 73.91 74.68 73.50 74.61 138,380 +1.02(+1.39%)
Apr 14, 2021 74.25 74.67 73.52 73.59 92,355 -0.78(-1.05%)
Apr 13, 2021 74.48 74.63 74.00 74.37 164,206 +0.00(+0.00%)
Apr 12, 2021 74.44 74.52 73.58 74.37 208,843 +0.08(+0.11%)
Apr 09, 2021 74.51 74.91 74.00 74.29 121,800 -0.32(-0.43%)
Apr 08, 2021 74.23 75.01 73.85 74.61 280,990 +0.44(+0.59%)
Apr 07, 2021 74.77 75.09 73.99 74.17 194,445 -0.35(-0.47%)
Apr 06, 2021 74.73 75.42 74.25 74.52 360,864 -0.15(-0.20%)
Apr 05, 2021 75.01 75.25 73.61 74.67 234,100 -0.18(-0.24%)
Apr 01, 2021 72.70 74.86 72.39 74.85 319,200 +2.57(+3.56%)
Mar 31, 2021 72.67 73.65 72.00 72.28 464,644 -0.59(-0.81%)
Mar 30, 2021 72.78 73.57 72.40 72.87 246,903 -1.70(-2.28%)
Mar 29, 2021 76.15 76.52 74.16 74.57 257,530 -1.56(-2.05%)
Mar 26, 2021 74.46 76.16 74.10 76.13 330,800 +2.34(+3.17%)
Mar 25, 2021 73.25 74.19 72.11 73.79 276,660 +0.41(+0.56%)
Mar 24, 2021 73.28 75.18 73.28 73.38 290,305 +0.11(+0.15%)
Mar 23, 2021 72.63 74.04 72.63 73.27 276,798 +0.07(+0.10%)
Mar 22, 2021 73.62 74.00 72.38 73.20 313,746 -0.47(-0.64%)
Mar 19, 2021 75.35 76.14 73.52 73.67 664,100 -1.67(-2.22%)
Mar 18, 2021 76.19 76.81 74.87 75.34 304,229 -1.14(-1.49%)
Mar 17, 2021 75.55 76.68 74.61 76.48 308,108 +0.72(+0.95%)
Mar 16, 2021 77.69 77.83 74.28 75.76 492,853 -2.07(-2.66%)
Mar 15, 2021 76.32 78.56 76.32 77.83 360,678 +1.65(+2.17%)
Mar 12, 2021 74.10 76.22 73.75 76.18 453,800 +2.21(+2.99%)
Mar 11, 2021 74.76 75.43 73.84 73.97 269,552 -0.70(-0.94%)
Mar 10, 2021 73.00 74.89 72.54 74.67 434,191 +1.92(+2.64%)
Mar 09, 2021 73.39 74.17 72.60 72.75 425,510 -0.72(-0.98%)
Mar 08, 2021 71.66 74.08 71.00 73.47 467,751 +2.43(+3.42%)
Mar 05, 2021 70.76 71.60 69.61 71.04 459,100 +0.92(+1.31%)
Mar 04, 2021 70.11 71.67 69.23 70.12 379,610 +0.08(+0.11%)
Mar 03, 2021 68.94 70.66 68.44 70.04 329,192 +1.11(+1.61%)
Mar 02, 2021 68.75 69.54 68.04 68.93 451,782 -0.07(-0.10%)
Mar 01, 2021 69.66 70.52 68.94 69.00 314,312 +0.73(+1.07%)
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%)
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.