Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.90 USD +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.41 24.55 23.97 23.97 68,300 -0.38(-1.56%)
Apr 29, 2004 24.70 25.00 24.10 24.35 73,200 -0.22(-0.90%)
Apr 28, 2004 25.00 25.18 24.53 24.57 61,300 -0.43(-1.72%)
Apr 27, 2004 24.85 25.08 24.76 25.00 59,900 +0.25(+1.01%)
Apr 26, 2004 24.45 24.90 24.45 24.75 56,100 +0.12(+0.49%)
Apr 23, 2004 24.70 24.87 24.25 24.63 66,300 +0.03(+0.12%)
Apr 22, 2004 24.20 24.98 24.20 24.60 53,300 +0.51(+2.12%)
Apr 21, 2004 23.31 24.27 23.31 24.09 126,600 +0.19(+0.79%)
Apr 20, 2004 25.65 25.66 23.85 23.90 110,000 -1.50(-5.91%)
Apr 19, 2004 25.29 25.54 24.88 25.40 73,200 +0.36(+1.44%)
Apr 16, 2004 25.00 25.46 24.76 25.04 108,700 -0.04(-0.16%)
Apr 15, 2004 24.13 25.37 24.13 25.08 211,600 +0.95(+3.94%)
Apr 14, 2004 24.58 24.65 23.89 24.13 112,400 -0.70(-2.82%)
Apr 13, 2004 24.58 25.32 24.15 24.83 246,600 -0.24(-0.96%)
Apr 12, 2004 25.83 25.83 24.00 25.07 220,700 -0.76(-2.94%)
Apr 08, 2004 26.90 26.90 25.83 25.83 104,400 -0.67(-2.53%)
Apr 07, 2004 26.30 27.00 25.75 26.50 165,400 +0.20(+0.76%)
Apr 06, 2004 28.40 28.50 25.47 26.30 402,300 -2.24(-7.85%)
Apr 05, 2004 30.19 30.24 28.30 28.54 142,300 -1.65(-5.47%)
Apr 02, 2004 30.64 30.64 30.15 30.19 90,500 -0.30(-0.98%)
Apr 01, 2004 30.75 30.75 30.38 30.49 68,600 -0.31(-1.01%)
Mar 31, 2004 29.92 30.83 29.90 30.80 157,400 +0.81(+2.70%)
Mar 30, 2004 29.91 29.99 29.74 29.99 56,200 +0.11(+0.37%)
Mar 29, 2004 29.66 29.88 29.55 29.88 69,400 -0.01(-0.03%)
Mar 26, 2004 29.73 29.95 29.65 29.89 102,800 +0.29(+0.98%)
Mar 25, 2004 29.40 29.86 29.40 29.60 77,200 +0.26(+0.89%)
Mar 24, 2004 29.78 29.90 29.34 29.34 95,500 -0.29(-0.98%)
Mar 23, 2004 29.45 29.75 29.45 29.63 104,600 +0.18(+0.61%)
Mar 22, 2004 29.60 29.60 29.22 29.45 58,100 -0.14(-0.47%)
Mar 19, 2004 28.85 29.60 28.45 29.59 84,700 +0.80(+2.78%)
Mar 18, 2004 28.68 28.79 28.52 28.79 64,200 +0.04(+0.14%)
Mar 17, 2004 28.16 28.77 28.10 28.75 64,100 +0.59(+2.10%)
Mar 16, 2004 27.90 28.16 27.72 28.16 78,100 +0.48(+1.73%)
Mar 15, 2004 28.30 28.31 27.65 27.68 76,600 -0.70(-2.47%)
Mar 12, 2004 27.45 28.38 27.45 28.38 72,800 +0.93(+3.39%)
Mar 11, 2004 27.90 28.20 27.43 27.45 34,000 -0.51(-1.82%)
Mar 10, 2004 28.50 28.71 27.96 27.96 48,200 -0.39(-1.38%)
Mar 09, 2004 28.50 28.54 28.05 28.35 28,800 -0.17(-0.60%)
Mar 08, 2004 28.40 28.85 28.36 28.52 49,900 +0.01(+0.04%)
Mar 05, 2004 28.25 28.73 28.22 28.51 57,000 +0.27(+0.96%)
Mar 04, 2004 27.89 28.24 27.89 28.24 34,300 +0.34(+1.22%)
Mar 03, 2004 27.51 28.10 27.40 27.90 39,700 +0.14(+0.50%)
Mar 02, 2004 28.04 28.10 27.55 27.76 48,200 -0.28(-1.00%)
Mar 01, 2004 28.00 28.19 27.70 28.04 61,900 +0.14(+0.50%)
Feb 27, 2004 27.45 27.90 27.26 27.90 53,000 +0.45(+1.64%)
Feb 26, 2004 27.12 27.45 26.84 27.45 56,800 +0.25(+0.92%)
Feb 25, 2004 26.75 27.20 26.75 27.20 79,900 +0.41(+1.53%)
Feb 24, 2004 26.70 27.24 26.60 26.79 63,600 +0.02(+0.07%)
Feb 23, 2004 26.80 26.91 26.45 26.77 70,100 +0.09(+0.34%)
Feb 20, 2004 26.18 26.78 26.01 26.68 50,200 +0.42(+1.60%)
Feb 19, 2004 27.11 27.23 26.22 26.26 45,900 -0.85(-3.14%)
Feb 18, 2004 27.00 27.44 26.99 27.11 44,700 +0.15(+0.56%)
Feb 17, 2004 26.55 27.00 26.55 26.96 36,700 +0.41(+1.54%)
Feb 13, 2004 26.60 26.69 25.92 26.55 45,900 +0.05(+0.19%)
Feb 12, 2004 27.19 27.20 26.50 26.50 26,800 -0.70(-2.57%)
Feb 11, 2004 27.35 27.35 27.01 27.20 32,900 +0.00(+0.00%)
Feb 10, 2004 26.40 27.38 26.21 27.20 90,500 +0.80(+3.03%)
Feb 09, 2004 26.00 26.42 25.97 26.40 31,800 +0.40(+1.54%)
Feb 06, 2004 25.55 26.00 25.15 26.00 37,800 +0.45(+1.76%)
Feb 05, 2004 25.18 25.57 25.00 25.55 42,400 +0.53(+2.12%)
Feb 04, 2004 25.70 25.77 25.01 25.02 60,700 -0.83(-3.21%)
Feb 03, 2004 26.00 26.25 25.70 25.85 42,000 -0.10(-0.39%)
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.