Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.62 USD +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.00 28.98 27.80 28.97 62,200 +0.90(+3.21%)
Aug 30, 2005 28.05 28.28 27.82 28.07 22,700 -0.04(-0.14%)
Aug 29, 2005 27.82 28.17 27.69 28.11 27,100 +0.21(+0.75%)
Aug 26, 2005 28.75 28.75 27.90 27.90 56,700 -0.78(-2.72%)
Aug 25, 2005 28.50 28.83 28.35 28.68 30,600 +0.12(+0.42%)
Aug 24, 2005 28.34 28.87 28.34 28.56 31,400 +0.12(+0.42%)
Aug 23, 2005 28.52 28.70 28.29 28.44 55,100 -0.08(-0.28%)
Aug 22, 2005 28.20 28.58 28.15 28.52 54,400 +0.12(+0.42%)
Aug 19, 2005 28.30 28.46 28.16 28.40 28,700 +0.06(+0.21%)
Aug 18, 2005 28.50 28.63 28.20 28.34 43,100 -0.26(-0.91%)
Aug 17, 2005 28.55 28.98 28.35 28.60 35,800 -0.05(-0.17%)
Aug 16, 2005 28.89 28.99 28.60 28.65 44,700 -0.29(-1.00%)
Aug 15, 2005 28.78 29.01 28.35 28.94 75,200 +0.14(+0.49%)
Aug 12, 2005 28.75 28.86 28.22 28.80 52,200 +0.00(+0.00%)
Aug 11, 2005 28.50 28.80 28.34 28.80 34,500 +0.38(+1.34%)
Aug 10, 2005 28.16 28.50 28.16 28.42 107,700 +0.35(+1.25%)
Aug 09, 2005 28.69 28.79 28.01 28.07 59,100 -0.52(-1.82%)
Aug 08, 2005 28.81 28.85 28.00 28.59 106,200 -0.32(-1.11%)
Aug 05, 2005 30.19 30.19 28.77 28.91 86,900 -1.28(-4.24%)
Aug 04, 2005 30.52 30.52 29.88 30.19 186,000 -0.43(-1.40%)
Aug 03, 2005 30.90 30.95 30.62 30.62 32,000 -0.28(-0.91%)
Aug 02, 2005 30.50 30.90 30.41 30.90 63,100 +0.34(+1.11%)
Aug 01, 2005 30.67 30.86 30.51 30.56 54,200 -0.21(-0.68%)
Jul 29, 2005 30.70 30.86 30.50 30.77 77,000 +0.02(+0.07%)
Jul 28, 2005 30.21 30.75 30.11 30.75 89,400 +0.54(+1.79%)
Jul 27, 2005 30.07 30.24 29.90 30.21 51,200 +0.21(+0.70%)
Jul 26, 2005 29.92 30.12 29.85 30.00 50,400 +0.14(+0.47%)
Jul 25, 2005 29.94 30.05 29.70 29.86 76,000 -0.09(-0.30%)
Jul 22, 2005 29.52 29.95 29.52 29.95 48,200 +0.53(+1.80%)
Jul 21, 2005 29.90 29.99 29.34 29.42 106,500 -0.53(-1.77%)
Jul 20, 2005 29.05 29.95 28.79 29.95 69,500 +0.83(+2.85%)
Jul 19, 2005 28.77 29.12 28.64 29.12 28,800 +0.35(+1.22%)
Jul 18, 2005 28.98 29.03 28.58 28.77 43,100 -0.16(-0.55%)
Jul 15, 2005 28.78 29.00 28.61 28.93 39,800 -0.03(-0.10%)
Jul 14, 2005 29.17 29.40 28.86 28.96 81,600 -0.61(-2.06%)
Jul 13, 2005 29.90 29.99 29.48 29.57 38,500 -0.39(-1.30%)
Jul 12, 2005 29.97 30.00 29.50 29.96 45,300 -0.02(-0.07%)
Jul 11, 2005 29.57 30.00 29.55 29.98 80,800 +0.46(+1.56%)
Jul 08, 2005 29.00 29.75 28.91 29.52 103,800 +0.51(+1.76%)
Jul 07, 2005 28.60 29.12 28.60 29.01 68,400 +0.29(+1.01%)
Jul 06, 2005 28.62 28.89 28.62 28.72 80,900 -0.02(-0.07%)
Jul 05, 2005 28.37 28.77 28.21 28.74 83,300 +0.28(+0.98%)
Jul 01, 2005 28.15 28.47 28.02 28.46 43,600 +0.39(+1.39%)
Jun 30, 2005 28.25 28.41 28.00 28.07 52,500 -0.23(-0.81%)
Jun 29, 2005 28.21 28.41 28.00 28.30 75,400 +0.06(+0.21%)
Jun 28, 2005 27.82 28.24 27.66 28.24 745,200 +0.19(+0.68%)
Jun 27, 2005 27.69 28.05 27.53 28.05 68,000 +0.48(+1.74%)
Jun 24, 2005 28.00 28.00 27.53 27.57 120,500 -0.33(-1.18%)
Jun 23, 2005 28.27 28.45 27.70 27.90 59,800 -0.52(-1.83%)
Jun 22, 2005 28.88 28.88 28.26 28.42 41,300 -0.02(-0.07%)
Jun 21, 2005 28.85 28.89 28.31 28.44 35,000 -0.46(-1.59%)
Jun 20, 2005 28.48 28.95 28.48 28.90 44,600 +0.40(+1.40%)
Jun 17, 2005 28.90 28.90 28.50 28.50 90,400 -0.15(-0.52%)
Jun 16, 2005 28.18 28.65 28.05 28.65 38,500 +0.38(+1.34%)
Jun 15, 2005 28.20 28.28 27.83 28.27 49,800 +0.08(+0.28%)
Jun 14, 2005 27.60 28.19 27.45 28.19 43,200 +0.52(+1.88%)
Jun 13, 2005 27.35 27.67 27.28 27.67 45,700 +0.12(+0.44%)
Jun 10, 2005 27.60 27.75 27.43 27.55 18,400 -0.13(-0.47%)
Jun 09, 2005 27.43 27.68 27.16 27.68 25,000 +0.15(+0.54%)
Jun 08, 2005 27.89 27.95 27.42 27.53 64,700 -0.29(-1.04%)
Jun 07, 2005 27.80 28.08 27.74 27.82 44,200 +0.17(+0.61%)
Jun 06, 2005 26.91 27.70 26.91 27.65 63,500 +0.64(+2.37%)
Jun 03, 2005 27.20 27.46 26.90 27.01 31,500 -0.28(-1.03%)
Jun 02, 2005 27.22 27.43 27.11 27.29 39,800 +0.04(+0.15%)
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.