Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.90 USD +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 47.29 48.00 47.19 47.92 82,398 +0.65(+1.38%)
Mar 30, 2011 47.27 47.27 47.27 47.27 58,520 +0.39(+0.83%)
Mar 29, 2011 46.90 46.90 46.38 46.88 43,507 -0.27(-0.57%)
Mar 28, 2011 47.48 47.55 47.13 47.15 41,221 -0.10(-0.21%)
Mar 25, 2011 46.99 47.65 46.68 47.25 40,459 +0.50(+1.07%)
Mar 24, 2011 47.18 47.18 46.59 46.75 52,179 -0.15(-0.32%)
Mar 23, 2011 47.06 47.21 46.58 46.90 50,781 -0.31(-0.66%)
Mar 22, 2011 47.64 47.64 46.93 47.21 38,892 -0.24(-0.51%)
Mar 21, 2011 47.40 47.47 47.25 47.45 52,616 +0.67(+1.43%)
Mar 18, 2011 46.39 46.86 46.39 46.78 94,781 +0.58(+1.26%)
Mar 17, 2011 46.78 46.93 46.05 46.20 87,172 -0.13(-0.28%)
Mar 16, 2011 46.93 47.03 46.14 46.33 126,365 -0.83(-1.76%)
Mar 15, 2011 47.18 47.84 47.09 47.16 67,050 -0.05(-0.11%)
Mar 14, 2011 47.02 47.40 46.68 47.21 44,716 -0.08(-0.17%)
Mar 11, 2011 47.29 47.53 47.08 47.29 84,825 -0.01(-0.02%)
Mar 10, 2011 47.61 47.61 47.05 47.30 92,903 -0.66(-1.38%)
Mar 09, 2011 47.87 48.40 47.51 47.96 49,813 +0.11(+0.23%)
Mar 08, 2011 47.16 48.08 47.04 47.85 80,715 +0.65(+1.38%)
Mar 07, 2011 47.76 47.96 46.66 47.20 68,193 -0.52(-1.09%)
Mar 04, 2011 48.23 48.34 47.14 47.72 68,361 -0.42(-0.87%)
Mar 03, 2011 48.23 48.48 47.95 48.14 102,069 +0.32(+0.67%)
Mar 02, 2011 47.42 48.17 47.17 47.82 140,801 +0.33(+0.69%)
Mar 01, 2011 47.60 47.75 47.26 47.49 186,390 -0.03(-0.06%)
Feb 28, 2011 46.38 47.59 46.26 47.52 135,321 +1.30(+2.81%)
Feb 25, 2011 45.33 46.24 45.16 46.22 133,962 +1.11(+2.46%)
Feb 24, 2011 45.10 45.21 44.55 45.11 98,706 +0.03(+0.07%)
Feb 23, 2011 45.53 45.54 45.00 45.08 92,560 -0.50(-1.10%)
Feb 22, 2011 46.05 46.18 45.27 45.58 107,607 -0.77(-1.66%)
Feb 18, 2011 46.46 46.58 46.11 46.35 79,745 -0.11(-0.24%)
Feb 17, 2011 46.06 46.50 45.89 46.46 50,081 +0.21(+0.45%)
Feb 16, 2011 46.30 46.35 45.94 46.25 46,003 +0.25(+0.54%)
Feb 15, 2011 46.14 46.43 45.86 46.00 40,018 -0.22(-0.48%)
Feb 14, 2011 46.23 46.29 45.91 46.22 33,908 -0.01(-0.02%)
Feb 11, 2011 46.09 46.31 45.70 46.23 33,870 +0.10(+0.22%)
Feb 10, 2011 46.11 46.34 45.99 46.13 43,528 -0.12(-0.26%)
Feb 09, 2011 46.15 46.25 46.03 46.25 32,169 +0.00(+0.00%)
Feb 08, 2011 45.80 46.61 45.66 46.25 60,754 +0.49(+1.07%)
Feb 07, 2011 45.25 46.11 45.25 45.76 52,065 +0.47(+1.04%)
Feb 04, 2011 45.59 45.87 44.96 45.29 62,589 -0.49(-1.07%)
Feb 03, 2011 45.74 46.29 45.50 45.78 42,859 -0.06(-0.13%)
Feb 02, 2011 46.29 46.64 45.55 45.84 46,981 -0.56(-1.21%)
Feb 01, 2011 46.15 46.67 45.57 46.40 79,129 +0.67(+1.47%)
Jan 31, 2011 45.80 46.21 45.43 45.73 80,510 +0.26(+0.57%)
Jan 28, 2011 46.76 46.76 45.21 45.47 100,883 -1.38(-2.95%)
Jan 27, 2011 47.12 47.75 46.75 46.85 86,160 -0.12(-0.26%)
Jan 26, 2011 46.98 47.60 46.53 46.97 149,536 +0.19(+0.41%)
Jan 25, 2011 46.03 46.81 45.71 46.78 74,726 +0.68(+1.48%)
Jan 24, 2011 45.62 46.28 45.56 46.10 101,207 +0.56(+1.23%)
Jan 21, 2011 45.59 45.64 45.12 45.54 94,527 +0.17(+0.37%)
Jan 20, 2011 44.93 45.64 44.93 45.37 107,108 +0.34(+0.76%)
Jan 19, 2011 46.47 46.52 44.76 45.03 178,767 -1.52(-3.27%)
Jan 18, 2011 46.39 46.80 46.04 46.55 99,365 +0.05(+0.11%)
Jan 14, 2011 46.27 46.62 46.01 46.50 117,684 +0.29(+0.63%)
Jan 13, 2011 46.03 46.34 45.75 46.21 105,361 +0.31(+0.68%)
Jan 12, 2011 46.00 46.00 45.41 45.90 71,883 +0.33(+0.72%)
Jan 11, 2011 46.28 46.28 45.27 45.57 92,019 -0.45(-0.98%)
Jan 10, 2011 45.47 46.16 45.15 46.02 117,496 +0.42(+0.92%)
Jan 07, 2011 46.04 46.24 45.17 45.60 91,516 -0.25(-0.55%)
Jan 06, 2011 45.69 46.04 45.50 45.85 109,139 +0.28(+0.61%)
Jan 05, 2011 45.32 45.57 45.06 45.57 70,960 +0.21(+0.46%)
Jan 04, 2011 46.23 46.23 44.81 45.36 110,796 -0.34(-0.74%)
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.