Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.65 USD -3.27 (-4.74%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.00 34.18 32.50 34.18 107,249 +1.38(+4.21%)
Sep 29, 2008 32.90 33.98 32.76 32.80 65,982 -0.70(-2.09%)
Sep 26, 2008 33.02 33.52 32.37 33.50 0 -0.12(-0.36%)
Sep 25, 2008 33.01 33.98 32.86 33.62 66,007 +0.69(+2.10%)
Sep 24, 2008 33.08 33.69 32.91 32.93 56,553 -0.33(-0.99%)
Sep 23, 2008 33.17 33.84 33.17 33.26 65,286 -0.08(-0.24%)
Sep 22, 2008 34.01 34.60 33.25 33.34 74,952 -1.26(-3.64%)
Sep 19, 2008 33.59 35.00 32.87 34.60 0 +1.10(+3.28%)
Sep 18, 2008 33.25 33.74 32.28 33.50 154,134 +1.00(+3.08%)
Sep 17, 2008 32.55 33.09 32.40 32.50 90,686 -0.90(-2.69%)
Sep 16, 2008 32.04 33.40 32.04 33.40 118,175 +0.84(+2.58%)
Sep 15, 2008 32.99 33.62 32.20 32.56 94,299 -0.42(-1.27%)
Sep 12, 2008 33.20 33.20 32.55 32.98 0 -0.11(-0.33%)
Sep 11, 2008 32.77 33.09 32.26 33.09 75,994 +0.21(+0.64%)
Sep 10, 2008 32.80 33.00 32.62 32.88 61,046 +0.47(+1.45%)
Sep 09, 2008 33.14 33.50 32.40 32.41 72,508 -0.69(-2.08%)
Sep 08, 2008 33.80 33.80 32.71 33.10 81,370 +0.40(+1.22%)
Sep 05, 2008 32.41 32.84 31.85 32.70 0 +0.38(+1.18%)
Sep 04, 2008 33.11 33.18 31.93 32.32 75,533 -1.01(-3.03%)
Sep 03, 2008 32.76 33.33 32.74 33.33 61,420 +0.51(+1.55%)
Sep 02, 2008 33.00 33.30 32.51 32.82 89,127 +0.12(+0.37%)
Aug 29, 2008 32.80 32.96 32.67 32.70 0 -0.35(-1.06%)
Aug 28, 2008 32.55 33.09 32.53 33.05 87,457 +0.54(+1.66%)
Aug 27, 2008 32.24 32.61 32.23 32.51 72,866 +0.17(+0.53%)
Aug 26, 2008 32.04 32.36 31.91 32.34 37,794 +0.30(+0.94%)
Aug 25, 2008 32.65 32.65 31.70 32.04 48,327 -0.54(-1.66%)
Aug 22, 2008 32.04 32.74 31.80 32.58 0 +0.73(+2.29%)
Aug 21, 2008 31.65 32.08 31.54 31.85 66,259 -0.19(-0.59%)
Aug 20, 2008 31.84 32.04 31.53 32.04 61,283 +0.30(+0.95%)
Aug 19, 2008 31.76 31.79 31.34 31.74 48,274 -0.23(-0.72%)
Aug 18, 2008 32.00 32.35 31.78 31.97 38,678 -0.12(-0.37%)
Aug 15, 2008 32.25 32.56 31.73 32.09 0 -0.07(-0.22%)
Aug 14, 2008 31.40 32.33 31.40 32.16 109,718 +0.56(+1.77%)
Aug 13, 2008 31.40 31.86 31.35 31.60 128,862 -0.01(-0.03%)
Aug 12, 2008 31.39 31.78 31.08 31.61 210,565 +0.12(+0.38%)
Aug 11, 2008 31.32 31.49 31.01 31.49 234,297 +0.28(+0.90%)
Aug 08, 2008 30.88 31.42 30.88 31.21 94,507 +0.40(+1.30%)
Aug 07, 2008 30.60 30.82 30.36 30.81 82,653 +0.00(+0.00%)
Aug 06, 2008 30.65 31.09 30.48 30.81 114,772 -0.19(-0.61%)
Aug 05, 2008 30.89 31.14 30.56 31.00 313,318 +0.45(+1.47%)
Aug 04, 2008 30.80 30.80 30.13 30.55 47,406 -0.13(-0.42%)
Aug 01, 2008 31.00 31.01 30.24 30.68 116,105 -0.21(-0.68%)
Jul 31, 2008 30.39 31.09 30.39 30.89 56,263 -0.02(-0.06%)
Jul 30, 2008 30.89 31.20 30.17 30.91 84,759 -0.02(-0.06%)
Jul 29, 2008 30.93 31.14 30.67 30.93 110,475 +0.27(+0.88%)
Jul 28, 2008 30.80 31.09 30.41 30.66 54,443 -0.30(-0.97%)
Jul 25, 2008 30.62 31.09 30.23 30.96 80,879 +0.42(+1.38%)
Jul 24, 2008 30.98 31.00 30.25 30.54 74,592 -0.40(-1.29%)
Jul 23, 2008 30.79 31.05 30.59 30.94 68,286 +0.05(+0.16%)
Jul 22, 2008 29.45 30.90 29.31 30.89 174,954 +1.24(+4.18%)
Jul 21, 2008 30.04 30.04 29.48 29.65 56,103 -0.33(-1.10%)
Jul 18, 2008 29.95 30.00 29.58 29.98 72,698 +0.01(+0.03%)
Jul 17, 2008 29.87 30.20 29.57 29.97 114,395 +0.15(+0.50%)
Jul 16, 2008 29.12 30.00 28.91 29.82 99,537 +0.71(+2.44%)
Jul 15, 2008 28.60 29.60 28.40 29.11 80,437 +0.07(+0.24%)
Jul 14, 2008 29.95 29.99 28.73 29.04 65,921 -0.67(-2.26%)
Jul 11, 2008 28.30 29.72 28.30 29.71 73,373 +0.90(+3.12%)
Jul 10, 2008 28.38 29.24 28.25 28.81 101,733 +0.36(+1.27%)
Jul 09, 2008 29.80 30.00 28.27 28.45 81,640 -1.64(-5.45%)
Jul 08, 2008 28.25 30.09 28.20 30.09 112,104 +1.69(+5.95%)
Jul 07, 2008 28.76 29.08 27.78 28.40 105,592 -0.35(-1.22%)
Jul 04, 2008 28.13 28.94 27.97 28.75 51,340 +0.00(+0.00%)
Jul 03, 2008 28.13 28.94 27.97 28.75 51,340 +0.66(+2.35%)
Jul 02, 2008 28.44 28.59 27.81 28.09 80,434 -0.37(-1.30%)
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.