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 (%)
Apr 28, 2006 23.48 24.25 23.03 24.06 63,900 +0.08(+0.33%)
Apr 27, 2006 23.70 24.40 23.58 23.98 111,500 +0.18(+0.76%)
Apr 26, 2006 24.10 24.29 23.75 23.80 73,500 -0.20(-0.83%)
Apr 25, 2006 24.12 24.19 23.81 24.00 88,800 -0.05(-0.21%)
Apr 24, 2006 24.35 24.41 24.05 24.05 60,000 -0.25(-1.03%)
Apr 21, 2006 24.56 24.60 24.05 24.30 91,200 +0.24(+1.00%)
Apr 20, 2006 24.50 24.50 23.91 24.06 64,600 -0.34(-1.39%)
Apr 19, 2006 24.35 24.58 24.11 24.40 90,900 +0.10(+0.41%)
Apr 18, 2006 23.60 24.39 23.70 24.30 126,600 +0.70(+2.97%)
Apr 17, 2006 24.00 24.10 23.46 23.60 105,500 -0.37(-1.54%)
Apr 13, 2006 24.18 24.22 23.88 23.97 106,000 -0.21(-0.87%)
Apr 12, 2006 23.42 24.35 23.42 24.18 62,100 +0.26(+1.09%)
Apr 11, 2006 24.30 24.30 23.91 23.92 64,100 -0.27(-1.12%)
Apr 10, 2006 24.14 24.49 24.00 24.19 118,300 +0.05(+0.21%)
Apr 07, 2006 24.43 24.75 23.85 24.14 125,400 -0.36(-1.47%)
Apr 06, 2006 24.80 24.91 24.49 24.50 69,700 -0.35(-1.41%)
Apr 05, 2006 24.55 25.01 24.35 24.85 91,500 +0.35(+1.43%)
Apr 04, 2006 24.54 24.82 24.36 24.50 152,500 -0.24(-0.97%)
Apr 03, 2006 25.40 25.40 24.67 24.74 269,100 -0.66(-2.60%)
Mar 31, 2006 26.00 26.03 25.25 25.40 330,400 -0.52(-2.01%)
Mar 30, 2006 25.98 26.02 25.81 25.92 59,100 -0.03(-0.12%)
Mar 29, 2006 26.14 26.17 25.74 25.95 115,500 -0.17(-0.65%)
Mar 28, 2006 25.90 26.12 25.90 26.12 123,000 +0.09(+0.35%)
Mar 27, 2006 26.10 26.16 25.95 26.03 72,800 +0.01(+0.04%)
Mar 24, 2006 26.11 26.17 25.92 26.02 154,300 -0.02(-0.08%)
Mar 23, 2006 26.03 26.29 25.85 26.04 36,300 +0.06(+0.23%)
Mar 22, 2006 25.80 26.11 25.79 25.98 77,900 +0.16(+0.62%)
Mar 21, 2006 26.45 26.66 25.81 25.82 66,900 -0.73(-2.75%)
Mar 20, 2006 26.65 26.75 26.25 26.55 49,400 -0.07(-0.26%)
Mar 17, 2006 26.95 27.01 26.51 26.62 225,200 -0.19(-0.71%)
Mar 16, 2006 26.54 26.89 26.54 26.81 27,700 +0.15(+0.56%)
Mar 15, 2006 26.67 26.75 26.42 26.66 60,000 -0.06(-0.22%)
Mar 14, 2006 26.24 26.85 26.09 26.72 75,000 +0.29(+1.10%)
Mar 13, 2006 26.46 26.75 26.31 26.43 50,700 +0.10(+0.38%)
Mar 10, 2006 26.09 26.33 26.00 26.33 20,600 +0.23(+0.88%)
Mar 09, 2006 26.00 26.26 25.95 26.10 33,200 +0.17(+0.66%)
Mar 08, 2006 25.95 26.11 25.74 25.93 33,400 -0.06(-0.23%)
Mar 07, 2006 26.15 26.18 25.95 25.99 36,300 -0.27(-1.03%)
Mar 06, 2006 26.15 26.48 26.01 26.26 49,600 +0.05(+0.19%)
Mar 03, 2006 26.02 26.40 25.90 26.21 53,900 +0.13(+0.50%)
Mar 02, 2006 26.33 26.55 26.00 26.08 86,400 -0.38(-1.44%)
Mar 01, 2006 26.59 26.62 26.06 26.46 48,900 -0.16(-0.60%)
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%)
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.