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 (%)
Aug 31, 2004 28.45 28.84 28.35 28.84 43,700 +0.45(+1.59%)
Aug 30, 2004 28.35 28.66 28.20 28.39 34,600 -0.10(-0.35%)
Aug 27, 2004 28.45 28.55 28.21 28.49 39,000 +0.10(+0.35%)
Aug 26, 2004 28.40 28.60 28.35 28.39 33,600 -0.11(-0.39%)
Aug 25, 2004 28.50 28.56 28.36 28.50 31,700 +0.00(+0.00%)
Aug 24, 2004 28.15 28.50 28.12 28.50 43,500 +0.23(+0.81%)
Aug 23, 2004 28.50 28.58 28.21 28.27 35,300 -0.31(-1.08%)
Aug 20, 2004 28.08 28.58 28.04 28.58 69,700 +0.70(+2.51%)
Aug 19, 2004 28.28 28.34 27.88 27.88 60,300 -0.40(-1.41%)
Aug 18, 2004 28.39 28.43 28.17 28.28 66,400 -0.08(-0.28%)
Aug 17, 2004 28.05 28.41 27.96 28.36 33,400 +0.31(+1.11%)
Aug 16, 2004 27.90 28.13 27.90 28.05 67,600 +0.24(+0.86%)
Aug 13, 2004 27.82 28.19 27.75 27.81 27,800 +0.05(+0.18%)
Aug 12, 2004 27.95 28.05 27.76 27.76 36,300 -0.35(-1.25%)
Aug 11, 2004 28.35 28.35 27.91 28.11 49,600 -0.23(-0.81%)
Aug 10, 2004 27.80 28.37 27.80 28.34 38,100 +0.59(+2.13%)
Aug 09, 2004 28.05 28.05 27.58 27.75 53,800 -0.25(-0.89%)
Aug 06, 2004 28.03 28.07 27.58 28.00 86,400 -0.02(-0.07%)
Aug 05, 2004 28.51 28.52 28.02 28.02 269,800 -0.48(-1.68%)
Aug 04, 2004 28.15 28.50 27.80 28.50 40,800 +0.30(+1.06%)
Aug 03, 2004 28.00 28.29 27.62 28.20 49,400 +0.11(+0.39%)
Aug 02, 2004 27.33 28.09 27.30 28.09 73,200 +0.66(+2.41%)
Jul 30, 2004 27.50 27.60 27.24 27.43 68,800 -0.14(-0.51%)
Jul 29, 2004 27.50 27.61 27.20 27.57 41,500 -0.05(-0.18%)
Jul 28, 2004 27.44 27.72 26.94 27.62 59,500 +0.18(+0.66%)
Jul 27, 2004 26.97 27.50 26.97 27.44 141,800 +0.47(+1.74%)
Jul 26, 2004 27.26 27.50 26.85 26.97 85,900 -0.29(-1.06%)
Jul 23, 2004 27.70 27.70 27.12 27.26 69,300 -0.51(-1.84%)
Jul 22, 2004 28.16 28.17 27.62 27.77 66,400 -0.49(-1.73%)
Jul 21, 2004 28.80 28.85 28.26 28.26 77,000 -0.68(-2.35%)
Jul 20, 2004 28.39 29.00 28.30 28.94 47,700 +0.48(+1.69%)
Jul 19, 2004 28.57 28.66 28.28 28.46 54,900 -0.22(-0.77%)
Jul 16, 2004 28.66 28.87 28.50 28.68 35,500 +0.06(+0.21%)
Jul 15, 2004 28.38 28.65 28.25 28.62 39,600 +0.32(+1.13%)
Jul 14, 2004 28.11 28.55 28.11 28.30 37,200 +0.09(+0.32%)
Jul 13, 2004 28.45 28.51 28.21 28.21 23,300 -0.24(-0.84%)
Jul 12, 2004 28.52 28.60 28.30 28.45 60,100 +0.06(+0.21%)
Jul 09, 2004 28.60 28.65 28.37 28.39 35,300 -0.13(-0.46%)
Jul 08, 2004 28.65 28.65 28.35 28.52 134,200 -0.13(-0.45%)
Jul 07, 2004 27.87 28.65 27.78 28.65 54,900 +0.60(+2.14%)
Jul 06, 2004 28.50 28.50 28.05 28.05 74,400 -0.50(-1.75%)
Jul 02, 2004 27.50 28.57 27.45 28.55 96,800 +1.09(+3.97%)
Jul 01, 2004 27.42 27.71 27.38 27.46 65,200 +0.27(+0.99%)
Jun 30, 2004 27.00 27.25 26.90 27.19 85,700 +0.29(+1.08%)
Jun 29, 2004 26.90 27.17 26.86 26.90 73,200 -0.10(-0.37%)
Jun 28, 2004 26.82 27.10 26.65 27.00 89,700 -0.25(-0.92%)
Jun 25, 2004 27.20 27.37 27.03 27.25 117,000 +0.15(+0.55%)
Jun 24, 2004 27.36 27.50 27.09 27.10 73,800 -0.12(-0.44%)
Jun 23, 2004 26.86 27.33 26.86 27.22 54,000 +0.48(+1.80%)
Jun 22, 2004 26.68 26.85 26.42 26.74 35,600 +0.06(+0.22%)
Jun 21, 2004 26.65 26.82 26.54 26.68 38,100 +0.08(+0.30%)
Jun 18, 2004 26.50 26.74 26.34 26.60 59,300 +0.20(+0.76%)
Jun 17, 2004 26.20 26.45 26.13 26.40 42,700 +0.05(+0.19%)
Jun 16, 2004 25.90 26.37 25.68 26.35 64,500 +0.50(+1.93%)
Jun 15, 2004 25.28 26.07 25.28 25.85 62,600 +0.57(+2.25%)
Jun 14, 2004 25.92 25.92 25.10 25.28 63,300 -0.78(-2.99%)
Jun 10, 2004 25.89 26.14 25.60 26.06 66,600 +0.17(+0.66%)
Jun 09, 2004 26.40 26.60 25.74 25.89 70,800 -0.47(-1.78%)
Jun 08, 2004 26.40 26.46 26.21 26.36 28,000 -0.14(-0.53%)
Jun 07, 2004 25.90 26.55 25.90 26.50 72,800 +0.59(+2.28%)
Jun 04, 2004 25.92 26.25 25.90 25.91 51,600 +0.00(+0.00%)
Jun 03, 2004 26.20 26.35 25.91 25.91 169,000 -0.36(-1.37%)
Jun 02, 2004 26.25 26.40 26.00 26.27 78,900 +0.20(+0.77%)
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.