Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.20 USD +0.69 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.60 80.19 78.45 78.48 185,624 -0.96(-1.21%)
Sep 29, 2016 80.19 80.23 78.91 79.44 225,651 -0.96(-1.19%)
Sep 28, 2016 78.63 80.40 78.63 80.40 255,912 +0.86(+1.08%)
Sep 27, 2016 80.80 80.80 79.28 79.54 204,598 -0.95(-1.18%)
Sep 26, 2016 80.75 81.11 80.40 80.49 208,983 -0.30(-0.37%)
Sep 23, 2016 80.27 80.94 79.60 80.79 378,503 +0.04(+0.05%)
Sep 22, 2016 80.42 81.29 80.37 80.75 224,775 +0.96(+1.20%)
Sep 21, 2016 78.52 79.84 77.82 79.79 298,316 +1.63(+2.09%)
Sep 20, 2016 79.29 79.29 78.16 78.16 388,943 -0.49(-0.62%)
Sep 19, 2016 78.35 78.79 78.22 78.65 262,383 +0.65(+0.83%)
Sep 16, 2016 77.92 78.04 77.32 78.00 888,136 +0.09(+0.12%)
Sep 15, 2016 77.60 78.44 77.25 77.91 198,756 +0.24(+0.31%)
Sep 14, 2016 78.37 78.93 77.30 77.67 240,145 +0.86(+1.12%)
Sep 13, 2016 78.12 78.73 76.47 76.81 276,472 -1.69(-2.15%)
Sep 12, 2016 77.16 79.22 77.16 78.50 374,407 +1.09(+1.41%)
Sep 09, 2016 80.26 80.38 77.25 77.41 430,334 -3.92(-4.82%)
Sep 08, 2016 81.98 82.11 81.21 81.33 329,343 -0.99(-1.20%)
Sep 07, 2016 82.35 82.53 81.68 82.32 340,789 -0.07(-0.08%)
Sep 06, 2016 80.75 82.39 80.52 82.39 440,402 +1.72(+2.13%)
Sep 02, 2016 79.97 80.67 80.67 80.67 340,600 +0.88(+1.10%)
Sep 01, 2016 80.51 80.58 79.43 79.79 278,129 -0.49(-0.61%)
Aug 31, 2016 80.51 81.02 80.02 80.28 450,850 -0.44(-0.55%)
Aug 30, 2016 80.75 80.86 79.90 80.72 203,854 +0.04(+0.05%)
Aug 29, 2016 80.44 81.42 80.09 80.68 157,839 +0.64(+0.80%)
Aug 26, 2016 81.85 82.32 79.48 80.04 344,446 -1.74(-2.13%)
Aug 25, 2016 80.94 82.06 80.84 81.78 251,342 +0.77(+0.95%)
Aug 24, 2016 81.19 81.19 80.37 81.01 187,095 -0.14(-0.17%)
Aug 23, 2016 80.86 81.36 80.21 81.15 171,474 +0.64(+0.79%)
Aug 22, 2016 79.81 80.51 79.59 80.51 293,924 +0.86(+1.08%)
Aug 19, 2016 79.75 79.75 79.04 79.65 252,299 -0.10(-0.13%)
Aug 18, 2016 79.74 79.79 79.16 79.75 212,512 +0.17(+0.21%)
Aug 17, 2016 79.00 79.59 78.31 79.58 171,816 +0.92(+1.17%)
Aug 16, 2016 79.17 79.24 78.47 78.66 178,302 -0.81(-1.02%)
Aug 15, 2016 79.63 80.14 79.38 79.47 168,887 -0.10(-0.13%)
Aug 12, 2016 78.94 80.44 78.93 79.57 217,348 +0.94(+1.20%)
Aug 11, 2016 79.62 79.86 78.23 78.63 201,904 -0.95(-1.19%)
Aug 10, 2016 79.33 80.00 79.26 79.58 207,210 +0.52(+0.66%)
Aug 09, 2016 78.57 79.15 77.61 79.06 122,649 +0.58(+0.74%)
Aug 08, 2016 78.80 78.80 78.04 78.48 151,398 -0.10(-0.13%)
Aug 05, 2016 78.27 78.99 77.85 78.58 159,816 +0.57(+0.73%)
Aug 04, 2016 77.71 78.63 77.32 78.01 234,490 +0.72(+0.93%)
Aug 03, 2016 78.11 78.11 77.13 77.29 291,217 -0.67(-0.86%)
Aug 02, 2016 78.46 78.68 77.77 77.96 198,110 -0.70(-0.89%)
Aug 01, 2016 78.46 78.97 77.97 78.66 122,038 +0.09(+0.11%)
Jul 29, 2016 78.06 79.07 77.92 78.57 300,129 +0.46(+0.59%)
Jul 28, 2016 76.60 78.23 76.43 78.11 169,932 +1.43(+1.86%)
Jul 27, 2016 76.98 77.12 76.11 76.68 136,909 -0.38(-0.49%)
Jul 26, 2016 77.36 77.43 76.82 77.06 180,622 -0.12(-0.16%)
Jul 25, 2016 77.69 77.86 76.84 77.18 142,143 -0.36(-0.46%)
Jul 22, 2016 76.92 77.95 76.31 77.54 177,612 +0.46(+0.60%)
Jul 21, 2016 76.63 77.27 76.46 77.08 171,137 +0.26(+0.34%)
Jul 20, 2016 76.76 77.08 76.24 76.82 240,037 +0.21(+0.27%)
Jul 19, 2016 76.04 76.61 75.74 76.61 394,591 +0.58(+0.76%)
Jul 18, 2016 76.93 77.30 76.00 76.03 456,875 -0.88(-1.14%)
Jul 15, 2016 76.44 77.10 76.30 76.91 126,653 +0.49(+0.64%)
Jul 14, 2016 77.44 77.58 76.21 76.42 190,301 -1.23(-1.58%)
Jul 13, 2016 77.44 77.70 76.57 77.65 241,058 +0.62(+0.80%)
Jul 12, 2016 76.79 77.30 76.22 77.03 275,409 +0.03(+0.04%)
Jul 11, 2016 76.26 77.41 75.57 77.00 474,943 +0.71(+0.93%)
Jul 08, 2016 75.40 76.34 74.97 76.29 281,929 +1.30(+1.73%)
Jul 07, 2016 76.15 76.25 74.85 74.99 190,731 -1.26(-1.65%)
Jul 06, 2016 76.35 76.74 76.22 76.25 176,922 -0.29(-0.38%)
Jul 05, 2016 75.88 76.57 75.49 76.54 148,555 +0.66(+0.87%)
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.