Chronicle Journal: Finance

National Health Investors (NY: NHI )

52.77 USD -2.73 (-4.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 35.28 35.48 35.10 35.48 139,300 +0.24(+0.68%)
May 30, 2007 34.89 35.24 34.79 35.24 44,400 +0.10(+0.28%)
May 29, 2007 34.89 35.14 34.86 35.14 111,600 +0.34(+0.98%)
May 25, 2007 34.55 34.90 34.54 34.80 80,400 -0.06(-0.17%)
May 24, 2007 34.85 34.90 34.60 34.86 78,900 +0.04(+0.11%)
May 23, 2007 34.96 35.12 34.62 34.82 85,500 +0.02(+0.06%)
May 22, 2007 34.55 35.04 34.35 34.80 73,000 +0.10(+0.29%)
May 21, 2007 33.81 34.87 33.81 34.70 288,200 +0.84(+2.48%)
May 18, 2007 33.96 34.29 33.76 33.86 78,100 -0.10(-0.29%)
May 17, 2007 34.25 34.46 33.60 33.96 93,400 -0.29(-0.85%)
May 16, 2007 34.19 34.40 33.90 34.25 112,400 +0.06(+0.18%)
May 15, 2007 34.12 34.65 34.08 34.19 99,100 -0.04(-0.12%)
May 14, 2007 34.82 34.95 34.15 34.23 66,400 -0.67(-1.92%)
May 11, 2007 34.50 35.00 34.46 34.90 44,900 +0.40(+1.16%)
May 10, 2007 34.56 35.08 34.13 34.50 108,400 -0.16(-0.46%)
May 09, 2007 34.20 35.04 33.96 34.66 154,100 +0.22(+0.64%)
May 08, 2007 33.93 34.59 33.85 34.44 62,400 +0.40(+1.18%)
May 07, 2007 34.32 34.62 34.02 34.04 42,800 -0.21(-0.61%)
May 04, 2007 34.44 34.61 34.25 34.25 52,700 -0.02(-0.06%)
May 03, 2007 34.41 34.65 34.06 34.27 68,600 -0.08(-0.23%)
May 02, 2007 33.90 34.58 33.76 34.35 42,700 +0.27(+0.79%)
May 01, 2007 33.85 34.66 33.76 34.08 83,400 +0.16(+0.47%)
Apr 30, 2007 34.55 34.75 33.76 33.92 164,500 -0.61(-1.77%)
Apr 27, 2007 34.76 34.76 34.23 34.53 80,200 -0.23(-0.66%)
Apr 26, 2007 34.94 35.16 34.65 34.76 99,400 -0.26(-0.74%)
Apr 25, 2007 34.79 35.14 34.40 35.02 161,400 +0.38(+1.10%)
Apr 24, 2007 34.52 34.70 34.46 34.64 60,800 +0.12(+0.35%)
Apr 23, 2007 34.45 34.72 34.39 34.52 214,400 +0.11(+0.32%)
Apr 20, 2007 34.80 34.80 34.20 34.41 83,600 +0.12(+0.35%)
Apr 19, 2007 34.23 34.59 34.09 34.29 142,200 -0.34(-0.98%)
Apr 18, 2007 34.35 35.21 34.19 34.63 923,700 +0.68(+2.00%)
Apr 17, 2007 33.18 34.00 33.14 33.95 605,300 +0.49(+1.46%)
Apr 16, 2007 33.33 33.49 33.16 33.46 250,800 +0.38(+1.15%)
Apr 13, 2007 32.75 33.09 32.36 33.08 272,700 +0.23(+0.70%)
Apr 12, 2007 32.30 33.18 32.30 32.85 106,100 +0.48(+1.48%)
Apr 11, 2007 32.44 32.45 32.25 32.37 144,000 +0.06(+0.19%)
Apr 10, 2007 32.30 32.66 32.26 32.31 86,500 -0.05(-0.15%)
Apr 09, 2007 32.70 32.70 32.13 32.36 241,900 -0.49(-1.49%)
Apr 05, 2007 32.51 33.00 32.29 32.85 278,100 +1.50(+4.78%)
Apr 04, 2007 31.62 31.86 31.06 31.35 91,500 -0.39(-1.23%)
Apr 03, 2007 31.58 31.86 31.39 31.74 142,100 +0.34(+1.08%)
Apr 02, 2007 31.48 31.72 30.99 31.40 72,800 +0.06(+0.19%)
Mar 30, 2007 30.92 31.50 30.82 31.34 117,800 +0.51(+1.65%)
Mar 29, 2007 30.67 31.13 30.61 30.83 116,800 +0.30(+0.98%)
Mar 28, 2007 31.46 31.46 29.83 30.53 281,800 +0.17(+0.56%)
Mar 27, 2007 30.25 30.70 30.09 30.36 101,500 -0.01(-0.03%)
Mar 26, 2007 30.30 30.44 29.96 30.37 29,700 +0.10(+0.33%)
Mar 23, 2007 30.46 30.57 30.12 30.27 28,500 -0.08(-0.26%)
Mar 22, 2007 30.38 30.63 30.23 30.35 47,500 -0.02(-0.07%)
Mar 21, 2007 29.98 30.39 29.75 30.37 82,300 +0.47(+1.57%)
Mar 20, 2007 29.79 30.20 29.67 29.90 64,700 +0.15(+0.50%)
Mar 19, 2007 29.16 29.89 29.16 29.75 119,600 +0.82(+2.83%)
Mar 16, 2007 29.41 29.94 28.93 28.93 259,700 -0.47(-1.60%)
Mar 15, 2007 29.17 29.65 29.00 29.40 109,800 +0.37(+1.27%)
Mar 14, 2007 28.71 29.34 28.71 29.03 158,700 +0.12(+0.42%)
Mar 13, 2007 29.93 29.97 28.86 28.91 114,800 -1.02(-3.41%)
Mar 12, 2007 29.86 30.10 29.85 29.93 94,100 -0.07(-0.23%)
Mar 09, 2007 29.75 30.12 29.65 30.00 127,800 +0.45(+1.52%)
Mar 08, 2007 29.03 29.88 28.96 29.55 103,300 +0.72(+2.50%)
Mar 07, 2007 16.33 29.34 28.21 28.83 82,300 -0.23(-0.79%)
Mar 06, 2007 28.38 29.45 28.38 29.06 121,200 +1.00(+3.56%)
Mar 05, 2007 29.20 30.25 27.72 28.06 99,000 -1.39(-4.72%)
Mar 02, 2007 30.26 30.38 29.41 29.45 83,700 -1.01(-3.32%)
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.