Chronicle Journal: Finance

National Health Investors (NY: NHI )

70.63 USD +0.51 (+0.73%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.50 33.50 32.40 33.50 136,400 +0.91(+2.79%)
Nov 29, 2006 32.49 32.61 32.10 32.59 42,300 +0.23(+0.71%)
Nov 28, 2006 31.86 32.47 31.71 32.36 44,300 +0.50(+1.57%)
Nov 27, 2006 32.80 32.80 31.67 31.86 61,100 -1.12(-3.40%)
Nov 24, 2006 32.85 33.00 32.61 32.98 13,200 -0.01(-0.03%)
Nov 22, 2006 32.95 33.00 32.77 32.99 19,500 +0.10(+0.30%)
Nov 21, 2006 32.83 33.00 32.60 32.89 66,000 +0.02(+0.06%)
Nov 20, 2006 32.32 32.98 32.20 32.87 78,600 +0.45(+1.39%)
Nov 17, 2006 32.69 32.69 32.29 32.42 42,000 -0.27(-0.83%)
Nov 16, 2006 32.57 32.69 32.29 32.69 45,200 +0.12(+0.37%)
Nov 15, 2006 32.69 32.75 32.44 32.57 72,000 -0.22(-0.67%)
Nov 14, 2006 32.20 32.79 31.80 32.79 80,800 +0.69(+2.15%)
Nov 13, 2006 31.98 32.20 31.70 32.10 57,700 +0.16(+0.50%)
Nov 10, 2006 31.54 32.18 31.50 31.94 71,200 +0.34(+1.08%)
Nov 09, 2006 32.49 32.49 31.47 31.60 99,500 -0.87(-2.68%)
Nov 08, 2006 31.88 32.55 31.86 32.47 76,200 +0.34(+1.06%)
Nov 07, 2006 32.44 32.72 32.04 32.13 63,300 -0.21(-0.65%)
Nov 06, 2006 31.80 32.35 31.66 32.34 64,800 +0.74(+2.34%)
Nov 03, 2006 31.42 31.60 31.17 31.60 75,300 +0.30(+0.96%)
Nov 02, 2006 31.20 31.41 31.12 31.30 60,100 +0.00(+0.00%)
Nov 01, 2006 32.13 32.15 31.25 31.30 45,400 -0.84(-2.61%)
Oct 31, 2006 32.34 32.34 31.73 32.14 48,300 -0.12(-0.37%)
Oct 30, 2006 31.68 32.26 31.68 32.26 50,100 +0.47(+1.48%)
Oct 27, 2006 31.84 32.00 31.50 31.79 40,400 -0.17(-0.53%)
Oct 26, 2006 31.68 32.00 31.50 31.96 85,600 +0.38(+1.20%)
Oct 25, 2006 31.50 31.75 31.21 31.58 104,200 +0.14(+0.45%)
Oct 24, 2006 31.50 31.59 31.10 31.44 76,500 -0.16(-0.51%)
Oct 23, 2006 31.48 31.80 31.12 31.60 67,300 +0.02(+0.06%)
Oct 20, 2006 31.88 31.88 31.28 31.58 51,100 -0.12(-0.38%)
Oct 19, 2006 31.35 31.80 31.31 31.70 104,900 +0.31(+0.99%)
Oct 18, 2006 31.43 31.80 31.26 31.39 50,200 -0.05(-0.16%)
Oct 17, 2006 31.20 31.50 31.14 31.44 82,200 -0.01(-0.03%)
Oct 16, 2006 31.53 32.15 31.39 31.45 92,500 -0.15(-0.47%)
Oct 13, 2006 31.53 31.80 31.30 31.60 99,800 +0.07(+0.22%)
Oct 12, 2006 30.72 31.53 30.72 31.53 106,200 +0.83(+2.70%)
Oct 11, 2006 29.93 31.20 29.90 30.70 189,900 +0.77(+2.57%)
Oct 10, 2006 29.13 30.15 29.13 29.93 172,000 +0.88(+3.03%)
Oct 09, 2006 28.68 29.05 28.40 29.05 36,400 +0.37(+1.29%)
Oct 06, 2006 29.18 29.10 28.54 28.68 35,800 -0.50(-1.71%)
Oct 05, 2006 28.62 29.18 28.62 29.18 68,800 +0.45(+1.57%)
Oct 04, 2006 28.15 28.75 28.15 28.73 69,500 +0.58(+2.06%)
Oct 03, 2006 28.12 28.35 28.00 28.15 92,400 -0.07(-0.25%)
Oct 02, 2006 28.30 28.40 28.00 28.22 56,300 -0.11(-0.39%)
Sep 29, 2006 28.36 28.79 28.20 28.33 61,900 -0.11(-0.39%)
Sep 28, 2006 28.58 28.69 28.31 28.44 41,500 -0.08(-0.28%)
Sep 27, 2006 28.39 28.60 27.83 28.52 51,200 -0.13(-0.45%)
Sep 26, 2006 28.59 28.85 28.47 28.65 62,900 +0.06(+0.21%)
Sep 25, 2006 28.39 28.75 28.12 28.59 38,200 +0.16(+0.56%)
Sep 22, 2006 28.38 28.43 27.97 28.43 54,100 -0.01(-0.04%)
Sep 21, 2006 28.73 28.81 28.16 28.44 41,700 -0.24(-0.84%)
Sep 20, 2006 28.35 28.97 28.35 28.68 69,200 +0.30(+1.06%)
Sep 19, 2006 28.18 28.38 27.93 28.38 52,900 +0.13(+0.46%)
Sep 18, 2006 28.16 28.28 28.03 28.25 37,900 -0.12(-0.42%)
Sep 15, 2006 28.20 28.37 28.11 28.37 146,400 +0.38(+1.36%)
Sep 14, 2006 28.16 28.21 27.92 27.99 48,400 -0.17(-0.60%)
Sep 13, 2006 28.02 28.35 27.91 28.16 58,100 +0.09(+0.32%)
Sep 12, 2006 27.50 28.08 27.15 28.07 67,200 +0.61(+2.22%)
Sep 11, 2006 27.24 27.50 27.14 27.46 31,100 +0.11(+0.40%)
Sep 08, 2006 27.00 27.37 26.78 27.35 37,700 +0.31(+1.15%)
Sep 07, 2006 27.15 27.40 26.90 27.04 51,800 -0.18(-0.66%)
Sep 06, 2006 27.35 27.44 27.17 27.22 59,000 -0.25(-0.91%)
Sep 05, 2006 27.13 27.50 27.13 27.47 30,300 +0.27(+0.99%)
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.