Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.23 USD +0.29 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 79.25 79.25 79.25 0 +0.67(+0.85%)
Aug 30, 2018 78.84 79.06 78.46 78.58 78,779 -0.23(-0.29%)
Aug 29, 2018 78.94 79.20 78.72 78.81 110,431 -0.04(-0.05%)
Aug 28, 2018 78.11 78.93 77.89 78.85 77,057 +0.77(+0.99%)
Aug 27, 2018 78.28 78.64 77.71 78.08 123,217 -0.20(-0.26%)
Aug 24, 2018 78.17 78.49 77.89 78.28 128,000 +0.09(+0.12%)
Aug 23, 2018 78.58 79.13 78.18 78.19 132,389 -0.48(-0.61%)
Aug 22, 2018 78.79 78.79 78.07 78.67 131,104 -0.18(-0.23%)
Aug 21, 2018 79.00 79.13 78.57 78.85 99,478 +0.02(+0.03%)
Aug 20, 2018 79.00 79.40 78.64 78.83 119,942 -0.11(-0.14%)
Aug 17, 2018 78.42 79.00 78.42 78.94 109,400 +0.38(+0.48%)
Aug 16, 2018 78.35 78.78 77.98 78.56 126,189 +0.23(+0.29%)
Aug 15, 2018 77.86 78.90 77.69 78.33 133,051 +0.60(+0.77%)
Aug 14, 2018 76.60 77.84 76.60 77.73 166,224 +1.10(+1.44%)
Aug 13, 2018 76.50 76.76 76.05 76.63 91,083 +0.26(+0.34%)
Aug 10, 2018 77.18 77.71 76.36 76.37 100,400 -0.94(-1.22%)
Aug 09, 2018 77.20 77.91 76.91 77.31 99,665 +0.21(+0.27%)
Aug 08, 2018 78.10 78.20 76.36 77.10 185,026 -0.91(-1.17%)
Aug 07, 2018 76.92 78.57 75.90 78.01 331,662 +1.71(+2.24%)
Aug 06, 2018 76.10 77.28 75.94 76.30 175,016 +0.14(+0.18%)
Aug 03, 2018 75.53 76.46 75.51 76.16 96,400 +0.67(+0.89%)
Aug 02, 2018 75.33 75.68 75.02 75.49 127,243 +0.08(+0.11%)
Aug 01, 2018 74.28 75.46 73.55 75.41 258,020 +0.57(+0.76%)
Jul 31, 2018 73.95 75.50 73.95 74.84 173,512 +1.34(+1.82%)
Jul 30, 2018 73.24 73.75 72.84 73.50 173,760 +0.21(+0.29%)
Jul 27, 2018 74.94 74.94 73.05 73.29 101,700 -1.50(-2.01%)
Jul 26, 2018 74.32 75.32 74.32 74.79 137,604 +0.68(+0.92%)
Jul 25, 2018 74.15 74.63 74.06 74.11 141,659 +0.20(+0.27%)
Jul 24, 2018 74.73 74.73 73.71 73.91 187,977 -0.53(-0.71%)
Jul 23, 2018 74.83 74.89 74.06 74.44 95,555 -0.48(-0.64%)
Jul 20, 2018 75.23 75.52 74.61 74.92 166,548 -0.35(-0.46%)
Jul 19, 2018 74.20 75.89 74.06 75.27 171,720 +1.01(+1.36%)
Jul 18, 2018 74.43 74.53 73.57 74.26 119,281 -0.28(-0.38%)
Jul 17, 2018 74.98 75.33 74.25 74.54 172,475 -0.31(-0.41%)
Jul 16, 2018 75.04 75.04 74.43 74.85 75,905 -0.24(-0.32%)
Jul 13, 2018 75.14 75.56 74.77 75.09 169,977 +0.01(+0.01%)
Jul 12, 2018 74.85 75.26 74.37 75.08 153,857 +0.23(+0.31%)
Jul 11, 2018 74.66 75.40 74.66 74.85 158,413 -0.02(-0.03%)
Jul 10, 2018 75.05 75.30 74.43 74.87 168,825 -0.06(-0.08%)
Jul 09, 2018 76.07 76.07 74.39 74.93 245,932 -1.12(-1.47%)
Jul 06, 2018 75.43 76.12 75.43 76.05 164,505 +0.76(+1.01%)
Jul 05, 2018 74.98 75.33 74.42 75.29 188,581 +0.40(+0.53%)
Jul 03, 2018 74.89 74.89 74.89 0 +0.85(+1.15%)
Jul 02, 2018 73.64 74.20 73.17 74.04 267,880 +0.36(+0.49%)
Jun 29, 2018 74.27 74.36 73.51 73.68 296,022 -0.93(-1.25%)
Jun 28, 2018 73.13 74.76 73.04 74.61 169,537 +0.16(+0.21%)
Jun 27, 2018 75.04 75.28 74.41 74.45 155,901 -0.46(-0.61%)
Jun 26, 2018 75.02 75.35 74.68 74.91 129,525 -0.10(-0.13%)
Jun 25, 2018 74.17 75.20 73.94 75.01 163,712 +0.72(+0.97%)
Jun 22, 2018 74.60 75.18 74.23 74.29 432,017 -0.21(-0.28%)
Jun 21, 2018 74.86 75.06 74.34 74.50 153,924 -0.30(-0.40%)
Jun 20, 2018 74.09 74.90 73.50 74.80 185,131 +0.93(+1.26%)
Jun 19, 2018 74.16 74.79 73.84 73.87 157,946 -0.22(-0.30%)
Jun 18, 2018 74.30 74.81 73.66 74.09 124,700 -0.33(-0.44%)
Jun 15, 2018 74.50 74.50 74.42 247,315 -0.08(-0.11%)
Jun 14, 2018 73.72 74.72 73.71 74.50 138,782 +0.93(+1.26%)
Jun 13, 2018 74.89 75.14 73.00 73.57 143,272 -1.21(-1.62%)
Jun 12, 2018 74.10 75.06 74.00 74.78 139,677 +0.75(+1.01%)
Jun 11, 2018 73.90 74.14 73.60 74.03 116,231 +0.29(+0.39%)
Jun 08, 2018 74.23 74.55 73.66 73.74 247,550 -0.45(-0.61%)
Jun 07, 2018 74.17 74.42 73.56 74.19 162,823 +0.11(+0.15%)
Jun 06, 2018 72.96 74.08 205,498 +0.29(+0.39%)
Jun 05, 2018 74.79 74.79 73.73 73.79 194,099 -0.92(-1.23%)
Jun 04, 2018 74.18 74.82 73.89 74.71 234,212 +0.67(+0.90%)
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.