Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.26 USD +0.91 (+1.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 65.82 66.26 65.53 66.24 48,196 +0.56(+0.85%)
Apr 29, 2013 65.60 65.98 65.27 65.68 47,341 +0.47(+0.72%)
Apr 26, 2013 65.17 65.37 64.90 65.21 82,724 +0.07(+0.11%)
Apr 25, 2013 65.87 66.01 65.08 65.14 63,964 -0.51(-0.78%)
Apr 24, 2013 65.56 65.82 65.34 65.65 29,123 +0.10(+0.15%)
Apr 23, 2013 65.55 65.70 64.71 65.55 54,396 +0.45(+0.69%)
Apr 22, 2013 64.97 65.16 64.07 65.10 60,852 +0.44(+0.68%)
Apr 19, 2013 63.34 64.71 63.24 64.66 45,946 +1.27(+2.00%)
Apr 18, 2013 63.60 63.62 62.95 63.39 70,825 +0.01(+0.02%)
Apr 17, 2013 64.31 64.44 62.88 63.38 131,387 -1.20(-1.86%)
Apr 16, 2013 63.86 64.69 63.15 64.58 99,741 +1.19(+1.88%)
Apr 15, 2013 65.61 65.69 63.25 63.39 144,932 -2.32(-3.53%)
Apr 12, 2013 66.47 66.57 65.46 65.71 108,743 -0.73(-1.10%)
Apr 11, 2013 66.66 66.99 66.05 66.44 99,312 -0.12(-0.18%)
Apr 10, 2013 65.26 66.65 65.09 66.56 160,969 +1.45(+2.23%)
Apr 09, 2013 65.97 66.16 65.05 65.11 111,525 -0.97(-1.47%)
Apr 08, 2013 65.91 66.09 65.58 66.08 78,866 +0.36(+0.55%)
Apr 05, 2013 64.72 65.82 64.72 65.72 79,866 +0.18(+0.27%)
Apr 04, 2013 65.30 65.65 65.10 65.54 78,980 +0.45(+0.69%)
Apr 03, 2013 65.91 65.91 65.01 65.09 74,593 -0.62(-0.94%)
Apr 02, 2013 66.08 66.08 65.51 65.71 79,063 +0.00(+0.00%)
Apr 01, 2013 65.45 65.72 64.86 65.71 75,810 +0.26(+0.40%)
Mar 28, 2013 65.07 65.66 64.84 65.45 82,798 +0.61(+0.94%)
Mar 27, 2013 64.86 65.09 64.64 64.84 120,741 -0.46(-0.70%)
Mar 26, 2013 64.99 65.42 64.58 65.30 79,992 -0.12(-0.18%)
Mar 25, 2013 65.65 65.97 65.33 65.42 96,928 +0.01(+0.02%)
Mar 22, 2013 65.92 65.92 65.30 65.41 128,114 -0.19(-0.29%)
Mar 21, 2013 65.52 66.00 65.52 65.60 104,238 -0.11(-0.17%)
Mar 20, 2013 65.98 66.00 65.40 65.71 70,097 +0.06(+0.09%)
Mar 19, 2013 65.67 66.02 65.38 65.65 62,860 -0.07(-0.11%)
Mar 18, 2013 65.35 65.88 65.35 65.72 45,832 +0.01(+0.02%)
Mar 15, 2013 65.92 65.92 65.28 65.71 226,598 -0.09(-0.14%)
Mar 14, 2013 65.95 66.10 65.75 65.80 93,397 -0.10(-0.15%)
Mar 13, 2013 65.85 66.00 65.58 65.90 59,230 +0.12(+0.18%)
Mar 12, 2013 65.93 65.98 65.53 65.78 48,621 -0.17(-0.26%)
Mar 11, 2013 65.97 65.99 65.59 65.95 50,273 -0.03(-0.05%)
Mar 08, 2013 66.14 66.14 65.35 65.98 80,003 +0.00(+0.00%)
Mar 07, 2013 66.38 66.63 65.88 65.98 63,087 -0.42(-0.63%)
Mar 06, 2013 67.18 67.18 66.09 66.40 75,127 -0.51(-0.76%)
Mar 05, 2013 67.11 67.14 66.42 66.91 168,464 +0.24(+0.36%)
Mar 04, 2013 65.81 66.68 65.81 66.67 67,524 +0.83(+1.26%)
Mar 01, 2013 64.37 66.06 64.09 65.84 138,120 +1.04(+1.60%)
Feb 28, 2013 65.01 65.17 64.75 64.80 197,026 -0.11(-0.17%)
Feb 27, 2013 65.09 65.29 64.89 64.91 165,139 -0.33(-0.51%)
Feb 26, 2013 64.50 65.33 64.50 65.24 70,127 +0.75(+1.16%)
Feb 25, 2013 66.00 66.02 64.46 64.49 111,475 -1.47(-2.23%)
Feb 22, 2013 66.02 66.18 65.42 65.96 71,377 +0.32(+0.49%)
Feb 21, 2013 65.45 65.91 65.22 65.64 93,319 +0.30(+0.46%)
Feb 20, 2013 66.16 66.45 65.23 65.34 144,204 -0.83(-1.25%)
Feb 19, 2013 65.77 66.54 65.77 66.17 119,218 +0.69(+1.05%)
Feb 15, 2013 64.22 66.30 64.21 65.48 178,779 +1.26(+1.96%)
Feb 14, 2013 64.71 64.84 64.00 64.22 93,235 -0.46(-0.71%)
Feb 13, 2013 64.40 64.76 64.31 64.68 58,781 +0.52(+0.81%)
Feb 12, 2013 63.65 64.21 63.61 64.16 100,080 +0.60(+0.94%)
Feb 11, 2013 63.66 63.88 63.44 63.56 79,561 -0.01(-0.02%)
Feb 08, 2013 63.25 63.60 63.12 63.57 101,665 +0.52(+0.82%)
Feb 07, 2013 63.08 63.37 62.72 63.05 200,056 +0.09(+0.14%)
Feb 06, 2013 62.84 63.39 62.51 62.96 111,324 -0.66(-1.04%)
Feb 04, 2013 64.14 64.63 63.51 63.62 142,213 -0.67(-1.04%)
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.