Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 68.79 68.80 67.73 68.00 151,849 -0.63(-0.92%)
Jul 27, 2021 67.51 68.67 67.36 68.63 185,974 +0.88(+1.30%)
Jul 26, 2021 67.87 68.48 67.50 67.75 205,275 -0.11(-0.16%)
Jul 23, 2021 67.96 68.39 67.63 67.86 104,973 +0.29(+0.43%)
Jul 22, 2021 67.74 68.00 66.96 67.57 197,104 -0.48(-0.71%)
Jul 21, 2021 68.08 68.82 67.97 68.05 163,764 +0.36(+0.53%)
Jul 20, 2021 66.33 68.32 65.97 67.69 271,402 +1.83(+2.78%)
Jul 19, 2021 67.01 67.25 65.22 65.86 207,016 -1.96(-2.89%)
Jul 16, 2021 67.50 68.25 67.44 67.82 166,662 +0.75(+1.12%)
Jul 15, 2021 67.06 67.17 66.53 67.07 182,319 +0.04(+0.06%)
Jul 14, 2021 66.60 67.41 66.50 67.03 283,724 +0.35(+0.52%)
Jul 13, 2021 67.94 67.94 66.58 66.68 165,403 -1.37(-2.01%)
Jul 12, 2021 67.02 68.10 67.00 68.05 139,349 +0.65(+0.96%)
Jul 09, 2021 66.88 67.40 66.42 67.40 236,006 +0.98(+1.48%)
Jul 08, 2021 66.38 67.06 66.07 66.42 204,947 -0.39(-0.58%)
Jul 07, 2021 67.24 67.33 66.76 66.81 215,959 -0.53(-0.79%)
Jul 06, 2021 66.80 67.63 65.90 67.34 253,446 +0.51(+0.76%)
Jul 02, 2021 67.12 67.52 66.52 66.83 258,868 -0.09(-0.13%)
Jul 01, 2021 66.95 68.07 66.52 66.92 382,653 -0.13(-0.19%)
Jun 30, 2021 66.53 67.38 66.15 67.05 613,819 +0.47(+0.71%)
Jun 29, 2021 66.95 67.20 66.37 66.58 345,824 -1.47(-2.16%)
Jun 28, 2021 69.23 69.23 67.11 68.05 380,356 -1.16(-1.68%)
Jun 25, 2021 68.58 69.22 68.13 69.21 1,258,173 +0.38(+0.55%)
Jun 24, 2021 67.81 68.86 67.31 68.83 490,767 +0.98(+1.44%)
Jun 23, 2021 67.23 68.17 66.86 67.85 418,966 +0.45(+0.67%)
Jun 22, 2021 66.50 67.53 66.02 67.40 422,590 +1.42(+2.15%)
Jun 21, 2021 65.02 66.39 64.72 65.98 295,273 +0.84(+1.29%)
Jun 18, 2021 65.94 65.94 65.02 65.14 735,142 -0.48(-0.73%)
Jun 17, 2021 65.61 65.82 64.81 65.62 295,269 -0.14(-0.21%)
Jun 16, 2021 66.61 66.70 65.74 65.76 258,754 -0.72(-1.08%)
Jun 15, 2021 67.21 67.32 66.30 66.48 219,349 -0.72(-1.07%)
Jun 14, 2021 66.49 67.21 66.20 67.20 453,637 +0.69(+1.04%)
Jun 11, 2021 67.01 67.35 66.37 66.51 248,414 -0.92(-1.36%)
Jun 10, 2021 67.08 67.54 66.76 67.43 175,285 +0.29(+0.43%)
Jun 09, 2021 66.59 67.64 66.59 67.14 248,229 +0.90(+1.36%)
Jun 08, 2021 66.85 66.85 66.21 66.24 345,273 -0.62(-0.93%)
Jun 07, 2021 66.78 67.43 66.52 66.86 311,459 +0.42(+0.63%)
Jun 04, 2021 66.71 66.74 65.07 66.44 725,583 -0.85(-1.26%)
Jun 03, 2021 67.93 68.07 66.79 67.29 219,411 -0.95(-1.39%)
Jun 02, 2021 68.48 68.68 67.91 68.24 312,200 +0.04(+0.06%)
Jun 01, 2021 66.05 68.25 65.81 68.20 374,448 +2.29(+3.47%)
May 28, 2021 65.90 66.05 65.23 65.91 587,626 +0.35(+0.53%)
May 27, 2021 66.90 66.99 65.56 65.56 442,089 -1.01(-1.52%)
May 26, 2021 66.58 66.98 66.05 66.57 186,221 +0.20(+0.30%)
May 25, 2021 66.77 67.11 66.26 66.37 323,028 -0.40(-0.60%)
May 24, 2021 66.63 67.24 66.36 66.77 231,876 +0.10(+0.15%)
May 21, 2021 67.30 67.80 66.07 66.67 305,353 -0.52(-0.77%)
May 20, 2021 66.82 67.36 66.55 67.19 260,821 +0.21(+0.31%)
May 19, 2021 66.11 67.00 65.60 66.98 246,280 +0.08(+0.12%)
May 18, 2021 66.57 67.34 66.00 66.90 363,210 +0.07(+0.10%)
May 17, 2021 67.71 67.71 66.51 66.83 376,871 -0.79(-1.17%)
May 14, 2021 67.68 68.48 67.50 67.62 297,044 +0.29(+0.43%)
May 13, 2021 65.85 67.83 65.85 67.33 511,328 +1.68(+2.56%)
May 12, 2021 68.88 69.37 65.01 65.65 752,953 -3.27(-4.74%)
May 11, 2021 69.67 70.55 68.14 68.92 575,926 -1.52(-2.16%)
May 10, 2021 71.73 72.40 70.36 70.44 334,365 -0.66(-0.93%)
May 07, 2021 71.02 71.66 70.66 71.10 293,194 +0.08(+0.11%)
May 06, 2021 70.42 71.11 69.96 71.02 219,849 +0.90(+1.28%)
May 05, 2021 71.05 72.71 69.96 70.12 334,577 -2.35(-3.24%)
May 04, 2021 74.08 74.58 72.32 72.47 295,005 -1.49(-2.01%)
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.