Chronicle Journal: Finance

National Health Investors (NY: NHI )

57.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 48.00 48.74 47.70 48.27 110,829 +0.42(+0.88%)
May 30, 2012 48.48 48.72 47.76 47.85 83,954 -0.98(-2.01%)
May 29, 2012 48.82 48.98 48.20 48.83 62,821 +0.34(+0.70%)
May 25, 2012 48.70 48.86 48.26 48.49 46,982 -0.12(-0.25%)
May 24, 2012 48.67 48.69 47.82 48.61 57,161 +0.09(+0.19%)
May 23, 2012 47.78 48.54 47.57 48.52 82,825 +0.46(+0.96%)
May 22, 2012 47.78 48.29 47.78 48.06 74,257 +0.15(+0.31%)
May 21, 2012 47.56 47.99 47.20 47.91 99,360 +0.55(+1.16%)
May 18, 2012 48.14 48.45 47.20 47.36 104,757 -0.83(-1.72%)
May 17, 2012 49.26 49.36 48.15 48.19 89,348 -1.02(-2.07%)
May 16, 2012 49.99 49.99 49.12 49.21 91,448 -0.58(-1.16%)
May 15, 2012 48.87 49.83 48.81 49.79 159,985 +0.87(+1.78%)
May 14, 2012 48.68 49.32 48.68 48.92 67,303 -0.14(-0.29%)
May 11, 2012 49.48 49.91 48.57 49.06 72,330 -0.43(-0.87%)
May 10, 2012 49.74 49.89 49.00 49.49 89,133 +0.27(+0.55%)
May 09, 2012 49.09 49.66 49.00 49.22 100,534 -0.24(-0.49%)
May 08, 2012 48.93 49.56 48.91 49.46 89,066 +0.33(+0.67%)
May 07, 2012 48.50 49.30 48.43 49.13 65,996 +0.56(+1.15%)
May 04, 2012 48.77 49.06 48.38 48.57 80,107 -0.25(-0.51%)
May 03, 2012 49.14 49.24 48.65 48.82 86,225 -0.24(-0.49%)
May 02, 2012 49.04 49.09 48.67 49.06 75,868 -0.15(-0.30%)
May 01, 2012 49.51 50.04 49.21 49.21 90,924 -0.26(-0.53%)
Apr 30, 2012 49.50 49.67 49.33 49.47 94,108 -0.19(-0.38%)
Apr 27, 2012 49.38 49.85 48.91 49.66 108,048 +0.33(+0.67%)
Apr 26, 2012 48.98 49.48 48.83 49.33 149,560 +0.31(+0.63%)
Apr 25, 2012 48.54 49.18 48.53 49.02 183,119 +0.88(+1.83%)
Apr 24, 2012 47.39 48.26 47.39 48.14 89,616 +0.56(+1.18%)
Apr 23, 2012 47.77 47.80 47.16 47.58 73,843 -0.65(-1.35%)
Apr 20, 2012 48.07 48.61 47.85 48.23 120,803 +0.65(+1.37%)
Apr 19, 2012 47.91 48.04 47.20 47.58 82,860 -0.19(-0.40%)
Apr 18, 2012 48.32 48.36 47.68 47.77 119,624 -0.66(-1.36%)
Apr 17, 2012 48.67 48.74 48.23 48.43 101,702 +0.18(+0.37%)
Apr 16, 2012 48.30 48.58 48.08 48.25 112,681 +0.30(+0.63%)
Apr 13, 2012 47.90 48.19 47.70 47.95 88,258 -0.16(-0.33%)
Apr 12, 2012 47.77 48.26 47.77 48.11 97,811 +0.47(+0.99%)
Apr 11, 2012 47.82 47.82 47.32 47.64 95,914 +0.35(+0.74%)
Apr 10, 2012 48.21 48.34 47.18 47.29 148,377 -0.91(-1.89%)
Apr 09, 2012 47.86 48.26 47.69 48.20 110,830 -0.22(-0.45%)
Apr 05, 2012 48.60 48.89 48.30 48.42 48,261 -0.23(-0.47%)
Apr 04, 2012 48.71 48.80 48.25 48.65 80,125 -0.42(-0.86%)
Apr 03, 2012 49.33 49.55 48.87 49.07 75,988 -0.28(-0.57%)
Apr 02, 2012 48.78 49.37 48.66 49.35 147,286 +0.57(+1.17%)
Mar 30, 2012 48.52 48.90 48.33 48.78 198,299 +0.52(+1.08%)
Mar 29, 2012 48.24 48.56 48.01 48.26 130,271 -0.31(-0.64%)
Mar 28, 2012 49.02 49.02 48.31 48.57 127,273 -0.81(-1.64%)
Mar 27, 2012 49.56 49.65 49.38 49.38 126,248 -0.14(-0.28%)
Mar 26, 2012 49.40 49.78 49.36 49.52 102,145 +0.50(+1.02%)
Mar 23, 2012 48.75 49.24 48.57 49.02 79,301 +0.18(+0.37%)
Mar 22, 2012 49.13 49.41 48.53 48.84 80,546 -0.49(-0.99%)
Mar 21, 2012 49.63 49.80 49.33 49.33 57,501 -0.13(-0.26%)
Mar 20, 2012 48.99 49.59 48.93 49.46 81,581 +0.16(+0.32%)
Mar 19, 2012 48.73 49.50 48.41 49.30 106,027 +0.59(+1.21%)
Mar 16, 2012 48.60 48.73 48.20 48.71 152,775 +0.19(+0.39%)
Mar 15, 2012 48.99 48.99 48.19 48.52 62,523 -0.36(-0.74%)
Mar 14, 2012 49.29 49.29 48.51 48.88 71,548 -0.34(-0.69%)
Mar 13, 2012 48.66 49.26 48.50 49.22 101,861 +0.88(+1.82%)
Mar 12, 2012 48.05 48.50 47.91 48.34 58,557 +0.35(+0.73%)
Mar 09, 2012 47.41 48.08 47.20 47.99 117,560 +0.56(+1.18%)
Mar 08, 2012 47.84 47.84 47.11 47.43 70,637 -0.23(-0.48%)
Mar 07, 2012 47.67 47.99 46.95 47.66 101,975 +0.25(+0.53%)
Mar 06, 2012 47.39 47.83 47.29 47.41 107,158 -0.38(-0.80%)
Mar 05, 2012 46.90 47.80 46.72 47.79 69,626 +0.91(+1.94%)
Mar 02, 2012 47.46 47.46 46.63 46.88 115,749 -0.53(-1.12%)
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.