Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.69 USD +0.23 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 69.83 70.53 69.31 70.53 318,582 +1.13(+1.63%)
Jan 30, 2018 69.79 69.86 69.33 69.40 228,727 -0.58(-0.83%)
Jan 29, 2018 70.52 70.56 69.75 69.98 214,461 -0.70(-0.99%)
Jan 26, 2018 71.97 71.97 70.59 70.68 243,740 -1.05(-1.46%)
Jan 25, 2018 71.35 71.92 71.06 71.73 156,389 +0.43(+0.60%)
Jan 24, 2018 72.25 72.29 71.18 71.30 162,013 -0.95(-1.31%)
Jan 23, 2018 71.12 72.39 70.94 72.25 339,759 +1.34(+1.89%)
Jan 22, 2018 69.80 70.96 69.77 70.91 225,074 +1.11(+1.59%)
Jan 19, 2018 69.77 70.26 69.51 69.80 264,953 -0.14(-0.20%)
Jan 18, 2018 71.00 71.10 69.68 69.94 258,079 -1.10(-1.55%)
Jan 17, 2018 70.21 71.30 70.21 71.04 258,541 +0.98(+1.40%)
Jan 16, 2018 69.85 70.93 69.85 70.06 284,783 +0.32(+0.46%)
Jan 12, 2018 69.74 69.74 69.74 0 -1.37(-1.93%)
Jan 11, 2018 71.29 71.46 70.94 71.11 308,086 -0.04(-0.06%)
Jan 10, 2018 72.11 72.47 71.01 71.15 348,298 -1.28(-1.77%)
Jan 09, 2018 73.95 74.17 72.40 72.43 294,299 -1.73(-2.33%)
Jan 08, 2018 73.96 74.73 73.61 74.16 146,078 +0.14(+0.19%)
Jan 05, 2018 74.57 74.80 73.89 74.02 180,187 -0.51(-0.68%)
Jan 04, 2018 75.97 76.07 74.47 74.53 203,704 -1.11(-1.47%)
Jan 03, 2018 75.79 76.53 75.26 75.64 216,334 -0.14(-0.18%)
Jan 02, 2018 75.55 76.16 75.36 75.78 202,129 +0.40(+0.53%)
Dec 29, 2017 75.38 75.38 75.38 0 -0.27(-0.36%)
Dec 28, 2017 75.61 76.12 75.16 75.65 236,458 -0.77(-1.01%)
Dec 27, 2017 76.53 76.79 76.21 76.42 139,252 +0.01(+0.01%)
Dec 26, 2017 76.21 76.89 76.02 76.41 112,675 +0.42(+0.55%)
Dec 22, 2017 76.58 76.61 75.81 75.99 166,765 -0.27(-0.35%)
Dec 21, 2017 76.65 76.79 75.97 76.26 255,109 -0.18(-0.24%)
Dec 20, 2017 76.90 78.15 76.42 76.44 401,516 -1.29(-1.66%)
Dec 19, 2017 80.46 80.80 77.32 77.73 395,651 -3.08(-3.81%)
Dec 18, 2017 80.95 81.60 80.52 80.81 172,532 +0.07(+0.09%)
Dec 15, 2017 79.82 80.90 79.74 80.74 349,509 +0.98(+1.23%)
Dec 14, 2017 79.86 79.94 79.26 79.76 273,873 +0.01(+0.01%)
Dec 13, 2017 79.13 79.94 79.10 79.75 183,122 +0.73(+0.92%)
Dec 12, 2017 78.35 79.25 78.26 79.02 159,704 +0.54(+0.69%)
Dec 11, 2017 78.19 78.73 78.02 78.48 214,515 +0.24(+0.31%)
Dec 08, 2017 77.96 78.58 77.64 78.24 122,678 +0.00(+0.00%)
Dec 07, 2017 77.56 78.29 77.41 148,939 +0.00(+0.00%)
Dec 06, 2017 77.93 78.15 77.20 77.65 133,432 -0.16(-0.21%)
Dec 05, 2017 78.17 78.53 77.74 77.81 152,031 -0.47(-0.60%)
Dec 04, 2017 78.82 78.82 77.98 78.28 180,674 -0.34(-0.43%)
Dec 01, 2017 78.29 78.84 78.18 78.62 165,773 +0.62(+0.79%)
Nov 30, 2017 78.44 78.68 77.81 78.00 231,220 -0.36(-0.46%)
Nov 29, 2017 78.34 78.76 77.87 78.36 158,946 +0.04(+0.05%)
Nov 28, 2017 78.00 78.44 77.85 78.32 271,591 +0.47(+0.60%)
Nov 27, 2017 78.20 78.41 77.85 77.85 253,769 -0.30(-0.38%)
Nov 24, 2017 78.38 78.63 78.03 78.15 107,467 +0.04(+0.05%)
Nov 22, 2017 78.56 78.92 78.10 78.11 208,507 -0.42(-0.53%)
Nov 21, 2017 78.17 78.81 77.93 78.53 139,016 +0.60(+0.77%)
Nov 20, 2017 78.06 78.10 77.30 77.93 129,791 +0.14(+0.18%)
Nov 17, 2017 77.46 78.30 77.25 77.79 188,514 -0.01(-0.01%)
Nov 16, 2017 77.34 78.20 77.03 77.80 177,861 +0.40(+0.52%)
Nov 15, 2017 78.59 78.76 77.30 77.40 242,193 -1.36(-1.73%)
Nov 14, 2017 77.56 79.06 77.39 78.76 340,452 +1.22(+1.57%)
Nov 13, 2017 76.75 77.93 76.75 77.54 207,400 +0.88(+1.15%)
Nov 10, 2017 76.36 76.97 76.13 76.66 223,251 +0.23(+0.30%)
Nov 09, 2017 76.58 77.00 76.08 76.43 163,067 -0.25(-0.33%)
Nov 08, 2017 75.95 77.42 75.07 76.68 408,190 -2.04(-2.59%)
Nov 07, 2017 78.48 79.14 78.09 78.72 140,302 +0.39(+0.50%)
Nov 06, 2017 77.94 78.74 77.94 78.33 150,908 +0.26(+0.33%)
Nov 03, 2017 77.13 78.13 76.88 78.07 165,883 +0.55(+0.71%)
Nov 02, 2017 76.82 77.95 76.82 77.52 184,264 +0.78(+1.02%)
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.