Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.23 USD +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 73.62 74.34 72.76 74.04 210,777 +0.58(+0.79%)
Oct 31, 2018 74.89 74.89 72.97 73.46 269,255 -1.13(-1.51%)
Oct 30, 2018 73.73 75.32 73.58 74.59 260,790 +0.99(+1.35%)
Oct 29, 2018 73.31 74.12 73.04 73.60 410,896 +0.88(+1.21%)
Oct 26, 2018 74.13 74.55 72.42 72.72 207,500 -1.55(-2.09%)
Oct 25, 2018 73.84 74.77 73.34 74.27 198,003 +0.42(+0.57%)
Oct 24, 2018 73.05 75.06 73.01 73.85 362,633 +0.94(+1.29%)
Oct 23, 2018 72.25 73.60 72.16 72.91 88,164 +0.36(+0.50%)
Oct 22, 2018 73.03 73.84 72.54 72.55 116,841 -0.22(-0.30%)
Oct 19, 2018 72.52 73.39 72.52 72.77 125,900 +0.08(+0.11%)
Oct 18, 2018 72.59 73.31 72.35 72.69 99,058 +0.02(+0.03%)
Oct 17, 2018 72.65 73.25 72.11 72.67 144,533 -0.14(-0.19%)
Oct 16, 2018 71.72 73.20 71.08 72.81 190,628 +1.37(+1.92%)
Oct 15, 2018 70.54 72.10 70.54 71.44 117,071 +0.84(+1.19%)
Oct 12, 2018 71.91 72.47 70.58 70.60 232,000 -0.90(-1.26%)
Oct 11, 2018 73.77 74.03 71.46 71.50 184,055 -2.28(-3.09%)
Oct 10, 2018 74.07 75.20 73.72 73.78 146,042 -0.34(-0.46%)
Oct 09, 2018 73.56 74.31 73.30 74.12 222,966 +0.51(+0.69%)
Oct 08, 2018 72.41 74.02 72.41 73.61 159,686 +1.22(+1.69%)
Oct 05, 2018 72.23 73.00 72.17 72.39 200,000 +0.17(+0.24%)
Oct 04, 2018 72.15 72.51 71.44 72.22 126,856 -0.33(-0.45%)
Oct 03, 2018 73.26 73.70 72.00 72.55 157,842 -0.60(-0.82%)
Oct 02, 2018 74.14 74.57 73.13 73.15 158,500 -0.92(-1.24%)
Oct 01, 2018 75.67 75.73 74.06 74.07 200,401 -1.52(-2.01%)
Sep 28, 2018 74.06 75.71 74.06 75.59 242,500 +1.46(+1.97%)
Sep 27, 2018 73.30 74.39 73.30 74.13 254,489 -0.02(-0.03%)
Sep 26, 2018 74.75 75.08 74.02 74.15 297,880 -0.67(-0.90%)
Sep 25, 2018 74.36 75.27 74.34 74.82 138,167 +0.57(+0.77%)
Sep 24, 2018 75.40 75.43 73.67 74.25 268,727 -1.21(-1.60%)
Sep 21, 2018 75.32 76.23 75.18 75.46 353,100 -0.20(-0.26%)
Sep 20, 2018 75.17 75.71 74.64 75.66 139,797 +0.50(+0.67%)
Sep 19, 2018 76.38 76.50 74.86 75.16 139,752 -1.27(-1.66%)
Sep 18, 2018 77.11 77.94 76.41 76.43 154,253 -1.14(-1.47%)
Sep 17, 2018 77.48 77.70 77.04 77.57 159,166 -0.02(-0.03%)
Sep 14, 2018 78.10 78.15 77.31 77.59 234,000 -0.61(-0.78%)
Sep 13, 2018 77.82 78.58 77.50 78.20 124,388 +0.75(+0.97%)
Sep 12, 2018 77.61 78.09 77.43 77.45 124,228 -0.27(-0.35%)
Sep 11, 2018 77.60 77.93 77.29 77.72 103,316 +0.00(+0.00%)
Sep 10, 2018 77.65 78.30 77.33 77.72 142,898 +0.31(+0.40%)
Sep 07, 2018 78.33 78.36 76.86 77.41 147,300 -1.25(-1.59%)
Sep 06, 2018 78.50 78.80 78.11 78.66 160,856 +0.30(+0.38%)
Sep 05, 2018 77.78 78.90 77.63 78.36 182,349 +0.47(+0.60%)
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.