Chronicle Journal: Finance

National Health Investors (NY: NHI )

70.42 USD +0.30 (+0.43%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.42 45.69 45.00 45.31 76,935 -0.09(-0.20%)
May 23, 2011 45.64 45.86 45.38 45.40 67,473 -0.78(-1.69%)
May 20, 2011 46.62 46.67 45.97 46.18 73,185 -0.62(-1.32%)
May 19, 2011 46.94 46.99 46.28 46.80 64,258 +0.18(+0.39%)
May 18, 2011 46.24 46.68 45.81 46.62 85,411 +0.59(+1.28%)
May 17, 2011 46.03 46.78 45.70 46.03 116,455 -0.32(-0.69%)
May 16, 2011 46.22 46.53 46.03 46.35 90,716 +0.02(+0.04%)
May 13, 2011 47.05 47.34 46.28 46.33 54,199 -0.86(-1.82%)
May 12, 2011 46.62 47.30 46.30 47.19 87,968 +0.52(+1.11%)
May 11, 2011 47.36 47.36 46.48 46.67 76,962 -0.64(-1.35%)
May 10, 2011 46.76 47.39 46.70 47.31 56,165 +0.84(+1.81%)
May 09, 2011 46.61 46.63 46.00 46.47 72,081 -0.11(-0.24%)
May 06, 2011 47.37 47.47 46.35 46.58 54,828 -0.43(-0.91%)
May 05, 2011 47.67 48.52 46.47 47.01 59,606 -0.75(-1.57%)
May 04, 2011 48.31 48.50 47.63 47.76 52,880 -0.51(-1.06%)
May 03, 2011 48.65 48.84 47.83 48.27 58,887 -0.36(-0.74%)
May 02, 2011 48.53 48.64 48.50 48.63 94,121 +0.00(+0.00%)
Apr 29, 2011 49.10 49.21 48.38 48.63 96,136 -0.56(-1.14%)
Apr 28, 2011 48.59 49.55 48.54 49.19 146,886 +0.63(+1.30%)
Apr 27, 2011 48.27 48.60 48.23 48.56 47,465 +0.30(+0.62%)
Apr 26, 2011 47.60 48.48 47.39 48.26 69,527 +0.69(+1.45%)
Apr 25, 2011 47.33 47.59 47.19 47.57 44,642 +0.08(+0.17%)
Apr 21, 2011 47.50 47.50 47.16 47.49 37,325 +0.02(+0.04%)
Apr 20, 2011 47.43 47.50 46.95 47.47 62,467 +0.55(+1.17%)
Apr 19, 2011 46.88 47.09 46.59 46.92 104,158 +0.21(+0.45%)
Apr 18, 2011 46.47 46.75 45.80 46.71 145,163 -0.17(-0.36%)
Apr 15, 2011 46.19 46.94 46.06 46.88 99,775 +0.50(+1.08%)
Apr 14, 2011 45.52 46.43 45.52 46.38 112,346 +0.53(+1.16%)
Apr 13, 2011 46.37 46.47 45.68 45.85 99,536 -0.36(-0.78%)
Apr 12, 2011 46.55 46.82 46.13 46.21 66,506 -0.49(-1.05%)
Apr 11, 2011 46.63 46.82 46.19 46.70 81,041 +0.21(+0.45%)
Apr 08, 2011 47.18 47.18 46.29 46.49 51,683 -0.42(-0.90%)
Apr 07, 2011 47.29 47.52 46.69 46.91 78,073 -0.46(-0.97%)
Apr 06, 2011 47.45 47.45 47.19 47.37 58,331 +0.00(+0.00%)
Apr 05, 2011 47.67 47.76 47.18 47.37 173,013 -0.29(-0.61%)
Apr 04, 2011 47.45 47.82 47.43 47.66 78,618 +0.36(+0.76%)
Apr 01, 2011 48.06 48.07 46.82 47.30 97,949 -0.62(-1.29%)
Mar 31, 2011 47.29 48.00 47.19 47.92 82,398 +0.65(+1.38%)
Mar 30, 2011 47.27 47.27 47.27 47.27 58,520 +0.39(+0.83%)
Mar 29, 2011 46.90 46.90 46.38 46.88 43,507 -0.27(-0.57%)
Mar 28, 2011 47.48 47.55 47.13 47.15 41,221 -0.10(-0.21%)
Mar 25, 2011 46.99 47.65 46.68 47.25 40,459 +0.50(+1.07%)
Mar 24, 2011 47.18 47.18 46.59 46.75 52,179 -0.15(-0.32%)
Mar 23, 2011 47.06 47.21 46.58 46.90 50,781 -0.31(-0.66%)
Mar 22, 2011 47.64 47.64 46.93 47.21 38,892 -0.24(-0.51%)
Mar 21, 2011 47.40 47.47 47.25 47.45 52,616 +0.67(+1.43%)
Mar 18, 2011 46.39 46.86 46.39 46.78 94,781 +0.58(+1.26%)
Mar 17, 2011 46.78 46.93 46.05 46.20 87,172 -0.13(-0.28%)
Mar 16, 2011 46.93 47.03 46.14 46.33 126,365 -0.83(-1.76%)
Mar 15, 2011 47.18 47.84 47.09 47.16 67,050 -0.05(-0.11%)
Mar 14, 2011 47.02 47.40 46.68 47.21 44,716 -0.08(-0.17%)
Mar 11, 2011 47.29 47.53 47.08 47.29 84,825 -0.01(-0.02%)
Mar 10, 2011 47.61 47.61 47.05 47.30 92,903 -0.66(-1.38%)
Mar 09, 2011 47.87 48.40 47.51 47.96 49,813 +0.11(+0.23%)
Mar 08, 2011 47.16 48.08 47.04 47.85 80,715 +0.65(+1.38%)
Mar 07, 2011 47.76 47.96 46.66 47.20 68,193 -0.52(-1.09%)
Mar 04, 2011 48.23 48.34 47.14 47.72 68,361 -0.42(-0.87%)
Mar 03, 2011 48.23 48.48 47.95 48.14 102,069 +0.32(+0.67%)
Mar 02, 2011 47.42 48.17 47.17 47.82 140,801 +0.33(+0.69%)
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.