Chronicle Journal: Finance

National Health Investors (NY: NHI )

57.50 USD +0.51 (+0.90%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 64.51 64.51 64.51 64.51 97,200 -0.01(-0.02%)
Aug 28, 2014 64.26 64.55 64.15 64.52 97,101 +0.14(+0.22%)
Aug 27, 2014 64.20 64.50 63.88 64.38 104,353 +0.33(+0.52%)
Aug 26, 2014 63.44 64.10 63.44 64.05 83,506 +0.45(+0.71%)
Aug 25, 2014 63.43 63.77 63.15 63.60 95,485 +0.33(+0.52%)
Aug 22, 2014 64.32 64.32 63.26 63.27 90,353 -1.08(-1.68%)
Aug 21, 2014 64.16 64.60 64.00 64.35 105,092 +0.10(+0.16%)
Aug 20, 2014 63.92 64.26 63.39 64.25 146,005 +0.06(+0.09%)
Aug 19, 2014 63.90 64.57 63.68 64.19 92,668 +0.20(+0.31%)
Aug 18, 2014 63.65 63.99 63.34 63.99 68,673 +0.79(+1.25%)
Aug 15, 2014 63.83 63.84 62.82 63.20 108,424 -0.21(-0.33%)
Aug 14, 2014 62.66 63.41 62.66 63.41 73,644 +0.76(+1.21%)
Aug 13, 2014 62.26 62.98 62.22 62.65 99,202 +0.50(+0.80%)
Aug 12, 2014 62.09 62.57 62.01 62.15 79,609 -0.25(-0.40%)
Aug 11, 2014 62.40 62.65 62.03 62.40 115,683 +0.33(+0.53%)
Aug 08, 2014 62.12 62.75 61.76 62.07 143,501 +0.03(+0.05%)
Aug 07, 2014 61.88 62.15 61.56 62.04 164,779 +0.61(+0.99%)
Aug 06, 2014 61.18 61.73 61.18 61.43 277,513 +0.06(+0.10%)
Aug 05, 2014 60.81 61.86 60.39 61.37 148,137 +0.72(+1.19%)
Aug 04, 2014 59.81 60.66 58.34 60.65 210,339 +0.86(+1.44%)
Aug 01, 2014 59.85 60.64 59.79 59.79 154,273 +0.00(+0.00%)
Jul 31, 2014 59.98 60.75 59.79 59.79 158,909 -0.65(-1.08%)
Jul 30, 2014 61.11 61.38 59.75 60.44 115,416 -0.55(-0.90%)
Jul 29, 2014 61.71 61.75 60.95 60.99 91,479 -0.71(-1.15%)
Jul 28, 2014 61.34 61.92 61.34 61.70 109,326 +0.50(+0.82%)
Jul 25, 2014 61.52 61.89 61.12 61.20 207,578 -0.56(-0.91%)
Jul 24, 2014 62.27 62.55 61.50 61.76 217,452 -0.59(-0.95%)
Jul 23, 2014 62.45 62.69 62.25 62.35 71,087 -0.16(-0.26%)
Jul 22, 2014 62.50 62.79 62.25 62.51 79,464 +0.30(+0.48%)
Jul 21, 2014 62.24 62.57 61.87 62.21 49,880 -0.34(-0.54%)
Jul 18, 2014 61.62 62.64 61.62 62.55 91,749 +0.68(+1.10%)
Jul 17, 2014 62.26 62.52 61.77 61.87 70,259 -0.64(-1.02%)
Jul 16, 2014 62.95 62.95 62.27 62.51 66,017 -0.16(-0.26%)
Jul 15, 2014 62.34 62.85 62.12 62.67 98,340 +0.09(+0.14%)
Jul 14, 2014 62.29 62.72 62.12 62.58 66,361 +0.35(+0.56%)
Jul 11, 2014 61.87 62.55 61.65 62.23 196,539 +0.16(+0.26%)
Jul 10, 2014 61.26 62.35 61.26 62.07 88,089 +0.23(+0.37%)
Jul 09, 2014 62.00 62.00 61.24 61.84 74,888 -0.06(-0.10%)
Jul 08, 2014 61.92 62.35 61.75 61.90 115,548 -0.01(-0.02%)
Jul 07, 2014 61.84 62.51 61.83 61.91 116,940 -0.01(-0.02%)
Jul 03, 2014 62.36 61.92 61.92 61.92 98,700 -0.32(-0.51%)
Jul 02, 2014 62.65 62.70 61.94 62.24 95,515 -0.61(-0.97%)
Jul 01, 2014 62.69 63.34 62.53 62.85 113,220 +0.29(+0.46%)
Jun 30, 2014 62.53 62.73 62.00 62.56 117,971 +0.05(+0.08%)
Jun 27, 2014 62.49 63.41 62.49 62.51 425,420 -0.11(-0.18%)
Jun 26, 2014 62.38 62.64 61.94 62.62 110,512 -0.34(-0.54%)
Jun 25, 2014 63.23 63.55 62.58 62.96 282,731 -0.52(-0.82%)
Jun 24, 2014 62.64 63.72 62.61 63.48 106,571 +0.55(+0.87%)
Jun 23, 2014 63.48 63.84 62.79 62.93 124,941 -0.64(-1.01%)
Jun 20, 2014 63.28 63.61 62.89 63.57 196,431 +0.46(+0.73%)
Jun 19, 2014 62.23 63.14 62.18 63.11 118,862 +0.91(+1.46%)
Jun 18, 2014 61.05 62.47 60.99 62.20 120,882 +0.90(+1.47%)
Jun 17, 2014 61.75 62.12 61.23 61.30 129,061 -0.72(-1.16%)
Jun 16, 2014 62.07 62.24 61.35 62.02 129,989 +0.31(+0.50%)
Jun 13, 2014 61.90 61.90 61.06 61.71 71,153 +0.04(+0.06%)
Jun 12, 2014 61.92 62.00 61.21 61.67 171,900 -0.40(-0.64%)
Jun 11, 2014 62.30 62.42 61.85 62.07 110,083 -0.25(-0.40%)
Jun 10, 2014 63.25 63.37 61.80 62.32 189,148 -2.12(-3.29%)
Jun 06, 2014 64.65 64.65 64.13 64.44 101,068 +0.22(+0.34%)
Jun 05, 2014 62.88 64.24 62.80 64.22 154,785 +1.66(+2.65%)
Jun 04, 2014 62.46 62.86 62.12 62.56 85,809 -0.01(-0.02%)
Jun 03, 2014 62.41 62.91 62.18 62.57 86,192 -0.19(-0.30%)
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.