Chronicle Journal: Finance

National Health Investors (NY: NHI )

53.46 USD +0.22 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 82.00 82.06 80.70 80.99 91,900 -0.82(-1.00%)
Nov 27, 2019 81.26 81.85 81.00 81.81 135,700 +0.58(+0.71%)
Nov 26, 2019 80.18 81.23 80.18 81.23 262,923 +1.15(+1.44%)
Nov 25, 2019 79.75 80.32 79.42 80.08 218,864 +0.93(+1.17%)
Nov 22, 2019 79.55 79.55 78.78 79.15 228,700 -0.13(-0.16%)
Nov 21, 2019 80.38 80.38 79.23 79.28 150,104 -1.17(-1.45%)
Nov 20, 2019 80.44 81.18 80.04 80.45 263,610 -0.13(-0.16%)
Nov 19, 2019 80.84 80.90 80.24 80.58 150,264 +0.15(+0.19%)
Nov 18, 2019 79.80 80.80 79.80 80.43 142,456 +0.57(+0.71%)
Nov 15, 2019 79.86 80.36 79.61 79.86 120,000 +0.05(+0.06%)
Nov 14, 2019 79.52 80.14 79.25 79.81 137,979 +0.37(+0.47%)
Nov 13, 2019 79.39 79.85 79.17 79.44 207,307 +0.13(+0.16%)
Nov 12, 2019 79.88 80.13 78.97 79.31 209,589 -0.68(-0.85%)
Nov 11, 2019 79.58 80.17 79.48 79.99 232,031 +0.72(+0.91%)
Nov 08, 2019 80.24 80.51 78.99 79.27 292,500 -1.25(-1.55%)
Nov 07, 2019 82.06 82.06 79.27 80.52 488,370 -0.38(-0.47%)
Nov 06, 2019 82.57 83.06 80.72 80.90 388,310 -1.66(-2.01%)
Nov 05, 2019 84.14 84.14 82.19 82.56 270,711 -2.07(-2.45%)
Nov 04, 2019 85.39 85.39 84.08 84.63 172,902 -0.73(-0.86%)
Nov 01, 2019 85.76 86.09 84.44 85.36 192,700 -0.43(-0.50%)
Oct 31, 2019 85.77 86.44 85.36 85.79 155,480 +0.21(+0.25%)
Oct 30, 2019 84.84 85.73 84.84 85.58 153,587 +0.63(+0.74%)
Oct 29, 2019 84.34 85.48 84.06 84.95 150,037 +0.76(+0.90%)
Oct 28, 2019 84.27 84.55 83.99 84.19 269,013 -0.37(-0.44%)
Oct 25, 2019 86.44 86.44 84.25 84.56 194,000 -1.98(-2.29%)
Oct 24, 2019 86.39 86.54 85.68 86.54 161,193 +0.33(+0.38%)
Oct 23, 2019 85.30 86.29 84.80 86.21 188,605 +1.42(+1.67%)
Oct 22, 2019 84.96 85.23 84.53 84.79 161,682 +0.05(+0.06%)
Oct 21, 2019 84.37 84.75 84.13 84.74 170,760 +0.45(+0.53%)
Oct 18, 2019 83.58 84.35 83.34 84.29 154,200 +0.72(+0.86%)
Oct 17, 2019 82.94 83.61 82.76 83.57 83,340 +0.85(+1.03%)
Oct 16, 2019 82.86 82.86 82.39 82.72 117,307 -0.21(-0.25%)
Oct 15, 2019 82.86 83.02 82.16 82.93 152,675 +0.31(+0.38%)
Oct 14, 2019 82.76 82.79 82.29 82.62 134,096 -0.18(-0.22%)
Oct 11, 2019 83.33 83.50 82.51 82.80 182,300 -0.04(-0.05%)
Oct 10, 2019 83.58 83.58 82.71 82.84 156,690 -0.62(-0.74%)
Oct 09, 2019 82.94 83.62 82.61 83.46 253,487 +0.63(+0.76%)
Oct 08, 2019 82.91 83.28 82.08 82.83 203,639 -0.07(-0.08%)
Oct 07, 2019 82.95 83.55 82.71 82.90 251,791 -0.37(-0.44%)
Oct 04, 2019 83.08 83.29 82.27 83.27 183,500 +0.27(+0.33%)
Oct 03, 2019 81.90 83.31 81.81 83.00 147,156 +1.09(+1.33%)
Oct 02, 2019 81.80 82.37 81.36 81.91 141,208 +0.00(+0.00%)
Oct 01, 2019 82.32 82.74 81.69 81.91 169,695 -0.48(-0.58%)
Sep 30, 2019 83.07 83.58 82.12 82.39 246,374 -0.72(-0.87%)
Sep 27, 2019 83.29 83.55 82.59 83.11 161,800 -1.03(-1.22%)
Sep 26, 2019 83.81 84.19 83.42 84.14 141,826 +0.61(+0.73%)
Sep 25, 2019 83.11 83.88 83.04 83.53 138,605 +0.33(+0.40%)
Sep 24, 2019 83.98 84.00 83.02 83.20 156,507 -0.52(-0.62%)
Sep 23, 2019 83.00 83.84 82.86 83.72 212,225 +0.67(+0.81%)
Sep 20, 2019 82.97 83.62 82.97 83.05 557,500 +0.15(+0.18%)
Sep 19, 2019 83.30 83.30 82.81 82.90 198,354 +0.20(+0.24%)
Sep 18, 2019 83.61 83.90 82.11 82.70 223,929 -0.24(-0.29%)
Sep 17, 2019 82.77 83.31 82.67 82.94 192,089 +0.60(+0.73%)
Sep 16, 2019 82.11 82.59 81.60 82.34 121,260 +0.38(+0.46%)
Sep 13, 2019 82.88 83.30 81.61 81.96 188,400 -0.91(-1.10%)
Sep 12, 2019 83.46 83.46 82.45 82.87 184,204 +0.49(+0.59%)
Sep 11, 2019 81.58 82.97 81.58 82.38 276,057 +0.61(+0.75%)
Sep 10, 2019 82.83 82.90 80.97 81.77 191,554 -1.55(-1.86%)
Sep 09, 2019 83.61 83.82 82.75 83.32 267,253 -0.38(-0.45%)
Sep 06, 2019 83.19 83.77 83.01 83.70 181,100 +0.69(+0.83%)
Sep 05, 2019 83.78 84.00 82.68 83.01 208,900 -0.99(-1.18%)
Sep 04, 2019 84.60 84.75 83.54 84.00 260,471 -0.40(-0.47%)
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.