Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.50 USD +0.63 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 69.85 70.02 69.13 69.83 566,374 +0.00(+0.00%)
May 27, 2016 69.39 69.83 69.83 69.83 202,500 +0.47(+0.68%)
May 26, 2016 68.76 69.54 68.66 69.36 141,223 +0.63(+0.92%)
May 25, 2016 68.76 69.16 68.01 68.73 165,752 +0.02(+0.03%)
May 24, 2016 67.94 68.86 67.74 68.71 206,046 +1.22(+1.81%)
May 23, 2016 67.22 67.90 66.32 67.49 173,716 +0.46(+0.69%)
May 20, 2016 66.67 67.21 66.36 67.03 206,526 +0.72(+1.09%)
May 19, 2016 67.21 67.29 65.94 66.31 205,206 -1.02(-1.51%)
May 18, 2016 68.18 68.45 66.69 67.33 253,613 -0.82(-1.20%)
May 17, 2016 69.09 69.24 67.36 68.15 219,184 -1.21(-1.74%)
May 16, 2016 69.26 69.76 68.84 69.36 276,599 +0.13(+0.19%)
May 13, 2016 69.29 69.52 68.60 69.23 282,906 -0.08(-0.12%)
May 12, 2016 69.30 69.67 68.83 69.31 218,293 +0.17(+0.25%)
May 11, 2016 70.91 71.30 68.93 69.14 245,225 -1.72(-2.43%)
May 10, 2016 71.50 71.65 70.03 70.86 281,822 -0.45(-0.63%)
May 09, 2016 70.02 71.75 69.94 71.31 317,291 +1.44(+2.06%)
May 06, 2016 69.00 69.89 67.53 69.87 667,700 -0.09(-0.13%)
May 05, 2016 70.55 70.55 69.66 69.96 253,480 -0.69(-0.98%)
May 04, 2016 69.35 70.80 68.62 70.65 196,300 +1.06(+1.52%)
May 03, 2016 68.97 69.69 68.53 69.59 174,327 +0.45(+0.65%)
May 02, 2016 68.43 69.25 68.43 69.14 99,097 +1.05(+1.54%)
Apr 29, 2016 68.73 69.05 67.65 68.09 156,583 -0.87(-1.26%)
Apr 28, 2016 68.43 69.22 68.14 68.96 141,537 +0.13(+0.19%)
Apr 27, 2016 68.79 68.96 67.69 68.83 114,024 -0.03(-0.04%)
Apr 26, 2016 68.06 68.89 68.06 68.86 174,526 +0.81(+1.19%)
Apr 25, 2016 67.05 68.06 66.94 68.05 220,788 +1.08(+1.61%)
Apr 22, 2016 66.76 67.07 66.23 66.97 192,314 +0.46(+0.69%)
Apr 21, 2016 67.60 67.73 66.44 66.51 256,675 -0.96(-1.42%)
Apr 20, 2016 68.71 68.85 67.26 67.47 180,545 -1.36(-1.98%)
Apr 19, 2016 68.98 69.25 68.35 68.83 137,468 +0.17(+0.25%)
Apr 18, 2016 68.44 68.74 68.09 68.66 173,001 +0.18(+0.26%)
Apr 15, 2016 67.50 68.58 67.50 68.48 240,912 +1.05(+1.56%)
Apr 14, 2016 67.51 67.77 66.70 67.43 184,420 +0.08(+0.12%)
Apr 13, 2016 67.04 67.43 66.00 67.35 203,880 +0.55(+0.82%)
Apr 12, 2016 66.60 67.12 66.52 66.80 182,990 +0.28(+0.42%)
Apr 11, 2016 65.90 66.80 65.86 66.52 186,117 +0.90(+1.37%)
Apr 08, 2016 65.93 66.38 65.35 65.62 193,088 +0.12(+0.18%)
Apr 07, 2016 65.11 66.14 65.07 65.50 202,611 +0.28(+0.43%)
Apr 06, 2016 66.09 66.42 65.04 65.22 166,407 -0.96(-1.45%)
Apr 05, 2016 65.67 66.49 65.51 66.18 145,324 +0.17(+0.26%)
Apr 04, 2016 66.59 66.67 65.65 66.01 154,578 -0.33(-0.50%)
Apr 01, 2016 66.39 66.64 65.52 66.34 173,595 -0.18(-0.27%)
Mar 31, 2016 65.38 66.74 65.21 66.52 235,856 +1.08(+1.65%)
Mar 30, 2016 66.99 67.26 65.42 65.44 225,566 -1.49(-2.23%)
Mar 29, 2016 64.54 67.07 64.43 66.93 301,103 +1.45(+2.21%)
Mar 28, 2016 65.26 65.54 64.99 65.48 230,851 +0.28(+0.43%)
Mar 24, 2016 64.70 65.20 65.20 65.20 226,400 +0.25(+0.38%)
Mar 23, 2016 64.35 65.12 63.88 64.95 255,951 +0.60(+0.93%)
Mar 22, 2016 63.75 64.39 63.65 64.35 292,058 +0.31(+0.48%)
Mar 21, 2016 65.43 65.87 63.92 64.04 276,506 -1.53(-2.33%)
Mar 18, 2016 65.83 66.06 65.04 65.57 340,252 +0.03(+0.05%)
Mar 17, 2016 64.63 65.64 64.32 65.54 210,047 +1.07(+1.66%)
Mar 16, 2016 63.77 64.79 63.17 64.47 269,297 +0.53(+0.83%)
Mar 15, 2016 63.47 64.03 63.10 63.94 266,986 +0.22(+0.35%)
Mar 14, 2016 64.31 64.62 63.44 63.72 482,917 -0.63(-0.98%)
Mar 11, 2016 64.82 65.00 64.13 64.35 305,016 +1.25(+1.98%)
Mar 10, 2016 64.12 64.53 62.61 63.10 184,656 -0.85(-1.33%)
Mar 09, 2016 63.79 64.24 63.58 63.95 256,535 +0.32(+0.50%)
Mar 08, 2016 64.78 65.36 63.56 63.63 267,760 -1.20(-1.85%)
Mar 07, 2016 64.13 65.01 63.85 64.83 301,734 +0.53(+0.82%)
Mar 04, 2016 63.81 64.30 63.25 64.30 202,835 +0.47(+0.74%)
Mar 03, 2016 64.00 64.24 63.13 63.83 266,213 -0.28(-0.44%)
Mar 02, 2016 63.74 64.20 63.57 64.11 461,329 +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.