Chronicle Journal: Finance

National Health Investors (NY: NHI )

57.10 USD +0.70 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 55.48 55.84 55.21 55.50 145,506 +0.25(+0.45%)
Nov 29, 2012 54.70 55.38 54.10 55.25 96,014 +0.87(+1.60%)
Nov 28, 2012 54.25 54.41 53.72 54.38 71,939 +0.08(+0.15%)
Nov 27, 2012 54.83 54.83 53.96 54.30 68,847 -0.57(-1.04%)
Nov 26, 2012 54.50 55.00 54.18 54.87 64,794 +0.16(+0.29%)
Nov 23, 2012 54.43 54.71 54.17 54.71 51,390 +0.53(+0.98%)
Nov 21, 2012 53.95 54.32 53.76 54.18 53,669 +0.39(+0.73%)
Nov 20, 2012 53.50 53.92 53.29 53.79 87,649 +0.22(+0.41%)
Nov 19, 2012 53.50 53.86 53.32 53.57 91,279 +0.56(+1.06%)
Nov 16, 2012 52.21 53.13 52.21 53.01 73,205 +0.69(+1.32%)
Nov 15, 2012 52.33 52.73 52.00 52.32 87,591 -0.19(-0.36%)
Nov 14, 2012 53.47 53.47 52.34 52.51 85,625 -0.77(-1.45%)
Nov 13, 2012 53.19 53.48 53.01 53.28 57,669 +0.04(+0.08%)
Nov 12, 2012 53.60 53.73 53.00 53.24 29,401 -0.09(-0.17%)
Nov 09, 2012 53.36 53.69 53.00 53.33 93,005 -0.32(-0.60%)
Nov 08, 2012 54.00 54.13 53.38 53.65 135,644 -0.36(-0.67%)
Nov 07, 2012 54.22 54.25 53.64 54.01 101,734 -0.48(-0.88%)
Nov 06, 2012 54.20 54.73 54.11 54.49 61,352 +0.47(+0.87%)
Nov 05, 2012 54.00 54.42 53.35 54.02 42,721 +0.22(+0.41%)
Nov 02, 2012 53.93 54.10 53.69 53.80 65,860 +0.16(+0.30%)
Nov 01, 2012 53.55 53.68 53.04 53.64 80,207 +0.23(+0.43%)
Oct 31, 2012 52.38 53.41 52.38 53.41 58,494 +0.63(+1.19%)
Oct 26, 2012 53.19 52.78 52.78 52.78 41,700 -0.55(-1.03%)
Oct 25, 2012 53.39 53.50 52.51 53.33 45,386 +0.24(+0.45%)
Oct 24, 2012 53.27 53.30 52.78 53.09 88,492 +0.11(+0.21%)
Oct 23, 2012 53.24 53.47 52.76 52.98 122,536 -0.39(-0.73%)
Oct 19, 2012 53.63 54.00 53.20 53.37 83,844 -0.44(-0.82%)
Oct 18, 2012 53.33 53.99 53.33 53.81 55,676 +0.52(+0.98%)
Oct 17, 2012 53.14 53.35 52.84 53.29 68,748 -0.03(-0.06%)
Oct 16, 2012 53.23 53.32 52.81 53.32 41,030 +0.32(+0.60%)
Oct 15, 2012 52.39 53.03 52.27 53.00 56,389 +0.64(+1.22%)
Oct 12, 2012 52.64 53.07 52.32 52.36 43,347 -0.16(-0.30%)
Oct 11, 2012 52.50 52.71 52.35 52.52 54,122 +0.27(+0.52%)
Oct 10, 2012 51.68 52.30 51.62 52.25 58,969 +0.63(+1.22%)
Oct 09, 2012 52.12 52.18 51.56 51.62 41,348 -0.33(-0.64%)
Oct 08, 2012 52.22 52.22 51.91 51.95 42,633 -0.29(-0.56%)
Oct 05, 2012 52.30 52.83 52.14 52.24 54,883 +0.00(+0.00%)
Oct 04, 2012 52.47 52.56 51.82 52.24 94,335 +0.05(+0.10%)
Oct 03, 2012 52.26 52.65 52.08 52.19 65,540 +0.15(+0.29%)
Oct 02, 2012 51.46 52.05 51.46 52.04 67,669 +0.63(+1.23%)
Oct 01, 2012 51.59 52.78 51.00 51.41 109,057 -0.03(-0.06%)
Sep 28, 2012 51.30 51.95 51.30 51.44 117,249 +0.01(+0.02%)
Sep 27, 2012 51.74 51.91 51.34 51.43 84,388 -0.23(-0.45%)
Sep 26, 2012 51.74 52.41 51.59 51.66 116,640 -0.63(-1.20%)
Sep 25, 2012 52.64 52.93 52.25 52.29 142,913 -0.25(-0.48%)
Sep 24, 2012 52.59 53.15 52.50 52.54 82,035 -0.02(-0.04%)
Sep 21, 2012 53.00 53.22 52.56 52.56 273,726 +0.04(+0.08%)
Sep 20, 2012 52.50 52.81 52.17 52.52 107,955 -0.04(-0.08%)
Sep 19, 2012 52.98 53.17 52.56 52.56 101,143 -0.19(-0.36%)
Sep 18, 2012 52.89 52.89 52.46 52.75 69,889 +0.06(+0.11%)
Sep 17, 2012 52.82 53.05 52.51 52.69 69,326 -0.20(-0.38%)
Sep 14, 2012 53.25 53.60 52.83 52.89 131,688 -0.20(-0.38%)
Sep 13, 2012 52.84 53.41 52.53 53.09 95,881 +0.41(+0.78%)
Sep 12, 2012 52.93 52.93 52.44 52.68 48,420 +0.04(+0.08%)
Sep 11, 2012 52.49 52.74 52.40 52.64 54,560 +0.15(+0.29%)
Sep 10, 2012 53.30 53.30 52.44 52.49 94,896 -0.62(-1.17%)
Sep 07, 2012 53.79 53.79 52.97 53.11 50,247 -0.42(-0.78%)
Sep 06, 2012 53.29 53.53 53.11 53.53 106,215 +0.51(+0.96%)
Sep 05, 2012 52.72 53.39 52.72 53.02 97,991 +0.10(+0.19%)
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.