Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.81 83.32 81.20 83.26 356,155 +1.47(+1.80%)
Jan 30, 2019 81.22 82.21 80.83 81.79 161,186 +0.56(+0.69%)
Jan 29, 2019 80.82 81.24 80.50 81.23 122,586 +0.66(+0.82%)
Jan 28, 2019 80.04 80.84 79.60 80.57 154,202 +0.36(+0.45%)
Jan 25, 2019 79.67 80.21 78.49 80.21 165,000 +0.60(+0.75%)
Jan 24, 2019 79.62 79.77 79.24 79.61 99,494 +0.15(+0.19%)
Jan 23, 2019 78.82 79.50 78.75 79.46 139,828 +0.57(+0.72%)
Jan 22, 2019 79.05 79.35 78.07 78.89 110,734 -0.10(-0.13%)
Jan 18, 2019 79.00 79.17 78.48 78.99 123,200 +0.19(+0.24%)
Jan 17, 2019 78.37 79.12 78.32 78.80 125,544 +0.20(+0.25%)
Jan 16, 2019 77.82 78.83 77.62 78.60 178,046 +0.87(+1.12%)
Jan 15, 2019 77.37 78.10 77.18 77.73 110,631 +0.61(+0.79%)
Jan 14, 2019 78.46 78.52 76.78 77.12 209,055 -1.40(-1.78%)
Jan 11, 2019 78.17 78.74 77.72 78.52 196,300 +0.51(+0.65%)
Jan 10, 2019 77.64 78.67 77.38 78.01 165,487 +0.31(+0.40%)
Jan 09, 2019 78.55 78.55 76.88 77.70 172,849 -0.54(-0.69%)
Jan 08, 2019 76.91 78.24 76.68 78.24 217,111 +1.33(+1.73%)
Jan 07, 2019 76.39 77.43 74.53 76.91 344,879 +0.66(+0.87%)
Jan 04, 2019 76.07 77.26 75.48 76.25 142,000 +0.52(+0.69%)
Jan 03, 2019 74.14 76.63 74.10 75.73 249,732 +1.68(+2.27%)
Jan 02, 2019 75.01 75.03 73.35 74.05 250,325 -1.49(-1.97%)
Dec 31, 2018 75.53 75.99 74.54 75.54 206,100 +0.15(+0.20%)
Dec 28, 2018 75.87 76.40 75.09 75.39 181,700 -0.97(-1.27%)
Dec 27, 2018 75.77 76.44 74.12 76.36 207,858 +0.20(+0.26%)
Dec 26, 2018 74.04 76.30 73.35 76.16 250,859 +2.40(+3.25%)
Dec 24, 2018 76.99 77.21 73.73 73.76 180,400 -3.35(-4.34%)
Dec 21, 2018 79.09 80.14 77.08 77.11 376,300 -1.84(-2.33%)
Dec 20, 2018 78.91 79.76 77.86 78.95 364,839 +0.20(+0.25%)
Dec 19, 2018 78.89 79.74 78.21 78.75 269,174 +0.01(+0.01%)
Dec 18, 2018 77.40 79.34 77.26 78.74 291,533 +1.84(+2.39%)
Dec 17, 2018 79.49 79.88 76.62 76.90 493,344 -2.41(-3.04%)
Dec 14, 2018 79.64 80.12 78.93 79.31 265,400 -0.46(-0.58%)
Dec 13, 2018 79.61 80.70 79.61 79.77 161,778 +0.28(+0.35%)
Dec 12, 2018 81.21 81.56 79.28 79.49 181,009 -1.37(-1.69%)
Dec 11, 2018 80.42 81.41 79.96 80.86 243,637 +0.59(+0.74%)
Dec 10, 2018 80.59 80.63 79.60 80.27 300,633 -0.18(-0.22%)
Dec 07, 2018 80.03 80.54 78.65 80.45 398,900 +0.30(+0.37%)
Dec 06, 2018 77.20 80.17 77.02 80.15 360,866 +2.58(+3.33%)
Dec 04, 2018 78.66 78.95 77.32 77.57 240,200 -1.21(-1.54%)
Dec 03, 2018 78.15 78.79 77.49 78.78 359,259 +0.80(+1.03%)
Nov 30, 2018 77.27 78.10 76.56 77.98 291,300 +0.92(+1.19%)
Nov 29, 2018 77.00 77.33 76.36 77.06 217,181 +0.20(+0.26%)
Nov 28, 2018 76.00 77.42 75.92 76.86 175,071 +0.80(+1.05%)
Nov 27, 2018 75.53 76.11 75.14 76.06 116,222 +0.53(+0.70%)
Nov 26, 2018 75.89 75.89 74.90 75.53 144,876 -0.15(-0.20%)
Nov 23, 2018 75.22 76.09 74.53 75.68 53,700 +0.42(+0.56%)
Nov 21, 2018 75.26 75.26 75.26 0 +0.02(+0.03%)
Nov 20, 2018 75.00 75.87 75.00 75.24 133,520 +0.01(+0.01%)
Nov 19, 2018 75.03 75.49 74.40 75.23 120,664 +0.04(+0.05%)
Nov 16, 2018 74.52 75.19 74.31 75.19 193,500 +0.59(+0.79%)
Nov 15, 2018 74.60 74.70 73.67 74.60 160,441 -0.18(-0.24%)
Nov 14, 2018 75.68 75.70 74.63 74.78 264,550 -0.65(-0.86%)
Nov 13, 2018 75.71 76.10 75.06 75.43 180,091 +0.11(+0.15%)
Nov 12, 2018 76.08 76.85 75.31 75.32 199,409 -0.66(-0.87%)
Nov 09, 2018 76.14 76.50 75.43 75.98 375,100 -0.10(-0.13%)
Nov 08, 2018 75.21 76.08 74.94 76.08 122,476 +0.69(+0.92%)
Nov 07, 2018 75.20 75.94 74.48 75.39 262,130 +0.43(+0.57%)
Nov 06, 2018 72.25 75.11 72.25 74.96 348,604 +0.77(+1.04%)
Nov 05, 2018 73.31 75.12 73.31 74.19 290,190 +1.12(+1.53%)
Nov 02, 2018 74.12 74.12 72.15 73.07 172,000 -0.97(-1.31%)
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.