Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.92 USD -1.52 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.81 26.71 26.41 26.62 43,900 -0.19(-0.71%)
Feb 27, 2006 26.82 26.89 26.40 26.81 36,700 +0.11(+0.41%)
Feb 24, 2006 26.70 26.73 26.48 26.70 26,300 -0.10(-0.37%)
Feb 23, 2006 26.90 26.96 26.60 26.80 24,300 -0.16(-0.59%)
Feb 22, 2006 26.64 27.00 26.64 26.96 23,700 +0.27(+1.01%)
Feb 21, 2006 26.81 27.00 26.46 26.69 46,000 -0.22(-0.82%)
Feb 17, 2006 27.20 27.20 26.70 26.91 55,500 -0.13(-0.48%)
Feb 16, 2006 26.90 27.05 26.73 27.04 41,100 +0.20(+0.75%)
Feb 15, 2006 26.40 26.85 26.29 26.84 28,500 +0.39(+1.47%)
Feb 14, 2006 26.27 26.58 25.97 26.45 30,800 +0.27(+1.03%)
Feb 13, 2006 26.10 26.20 25.90 26.18 35,100 +0.13(+0.50%)
Feb 10, 2006 26.12 26.24 25.85 26.05 32,000 +0.03(+0.12%)
Feb 09, 2006 26.14 26.39 25.97 26.02 40,700 -0.07(-0.27%)
Feb 08, 2006 26.17 26.28 25.93 26.09 41,500 -0.03(-0.11%)
Feb 07, 2006 26.74 26.87 26.12 26.12 51,200 -0.62(-2.32%)
Feb 06, 2006 26.35 26.74 26.27 26.74 38,800 +0.29(+1.10%)
Feb 03, 2006 26.70 26.80 26.40 26.45 47,500 -0.40(-1.49%)
Feb 02, 2006 27.47 27.47 26.75 26.85 60,700 -0.52(-1.90%)
Feb 01, 2006 27.35 27.48 27.16 27.37 53,000 -0.03(-0.11%)
Jan 31, 2006 27.00 27.50 26.92 27.40 71,800 +0.30(+1.11%)
Jan 30, 2006 27.40 27.44 27.04 27.10 34,900 -0.42(-1.53%)
Jan 27, 2006 27.08 27.54 27.00 27.52 81,200 +0.44(+1.62%)
Jan 26, 2006 26.82 27.08 26.82 27.08 57,500 +0.16(+0.59%)
Jan 25, 2006 26.97 27.00 26.69 26.92 38,600 -0.05(-0.19%)
Jan 24, 2006 26.74 27.00 26.74 26.97 58,600 +0.26(+0.97%)
Jan 23, 2006 26.52 26.89 26.52 26.71 51,300 +0.31(+1.17%)
Jan 20, 2006 26.98 26.98 26.22 26.40 75,200 -0.51(-1.90%)
Jan 19, 2006 26.60 26.99 26.50 26.91 68,700 +0.34(+1.28%)
Jan 18, 2006 26.27 26.57 26.22 26.57 61,000 +0.25(+0.95%)
Jan 17, 2006 26.58 26.58 26.23 26.32 35,800 -0.26(-0.98%)
Jan 13, 2006 26.80 26.80 26.20 26.58 52,300 -0.11(-0.41%)
Jan 12, 2006 26.70 26.80 26.49 26.69 44,700 -0.04(-0.15%)
Jan 11, 2006 26.75 26.83 26.36 26.73 100,200 -0.04(-0.15%)
Jan 10, 2006 26.55 26.85 26.41 26.77 121,000 +0.29(+1.10%)
Jan 09, 2006 26.21 26.55 26.21 26.48 115,000 +0.22(+0.84%)
Jan 06, 2006 26.10 26.26 25.99 26.26 176,500 +0.20(+0.77%)
Jan 05, 2006 25.92 26.18 25.92 26.06 222,000 +0.09(+0.35%)
Jan 04, 2006 25.98 26.07 25.89 25.97 182,700 +0.01(+0.04%)
Jan 03, 2006 26.06 26.15 25.69 25.96 132,500 +0.00(+0.00%)
Dec 30, 2005 26.10 26.10 25.95 25.96 75,300 -0.24(-0.92%)
Dec 29, 2005 26.13 26.34 26.12 26.20 77,200 -0.03(-0.11%)
Dec 28, 2005 26.31 26.46 26.13 26.23 82,200 -0.43(-1.61%)
Dec 27, 2005 26.80 27.00 26.57 26.66 78,800 -0.29(-1.08%)
Dec 23, 2005 27.00 27.15 26.93 26.95 25,200 -0.04(-0.15%)
Dec 22, 2005 26.67 26.99 26.57 26.99 36,300 +0.17(+0.63%)
Dec 21, 2005 26.72 26.98 26.56 26.82 55,100 +0.18(+0.68%)
Dec 20, 2005 26.51 26.94 26.35 26.64 67,800 +0.13(+0.49%)
Dec 19, 2005 26.66 26.72 26.50 26.51 56,000 -0.17(-0.64%)
Dec 16, 2005 26.65 26.90 26.54 26.68 175,400 +0.03(+0.11%)
Dec 15, 2005 26.86 26.86 26.50 26.65 106,100 -0.27(-1.00%)
Dec 14, 2005 26.59 27.00 26.40 26.92 75,700 +0.32(+1.20%)
Dec 13, 2005 27.08 27.08 26.01 26.60 159,300 -0.42(-1.55%)
Dec 12, 2005 27.85 27.95 26.77 27.02 174,400 -0.71(-2.56%)
Dec 09, 2005 27.75 27.87 27.45 27.73 25,200 +0.00(+0.00%)
Dec 08, 2005 27.40 27.97 27.40 27.73 42,500 +0.41(+1.50%)
Dec 07, 2005 27.72 27.72 27.25 27.32 71,800 -0.36(-1.30%)
Dec 06, 2005 27.85 28.00 27.67 27.68 38,000 -0.11(-0.40%)
Dec 05, 2005 27.70 27.82 27.40 27.79 56,900 +0.01(+0.04%)
Dec 02, 2005 28.02 28.02 27.55 27.78 54,900 -0.18(-0.64%)
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.