Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.50 USD +0.63 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 60.72 61.09 60.34 60.39 293,500 -0.33(-0.54%)
Nov 27, 2015 59.81 60.79 59.80 60.72 147,163 +0.92(+1.54%)
Nov 25, 2015 59.38 59.80 59.80 59.80 123,300 +0.40(+0.67%)
Nov 24, 2015 59.36 59.54 58.82 59.40 136,478 -0.19(-0.32%)
Nov 23, 2015 59.67 60.08 59.37 59.59 265,460 -0.02(-0.03%)
Nov 20, 2015 58.73 59.83 58.50 59.61 314,803 +1.42(+2.44%)
Nov 19, 2015 57.84 58.29 57.66 58.19 225,856 +0.65(+1.13%)
Nov 18, 2015 56.15 57.60 56.15 57.54 238,935 +1.59(+2.84%)
Nov 17, 2015 56.12 56.44 55.75 55.95 162,233 -0.29(-0.52%)
Nov 16, 2015 55.71 56.24 55.55 56.24 150,090 +0.45(+0.81%)
Nov 13, 2015 56.31 56.91 55.71 55.79 251,409 -0.68(-1.20%)
Nov 12, 2015 56.64 57.24 56.39 56.47 215,001 -0.29(-0.51%)
Nov 11, 2015 57.09 57.21 56.33 56.76 198,089 -0.32(-0.56%)
Nov 10, 2015 57.10 57.81 56.77 57.08 323,577 -0.02(-0.04%)
Nov 09, 2015 58.66 58.69 56.81 57.10 358,145 -2.00(-3.38%)
Nov 06, 2015 59.71 60.15 58.78 59.10 509,395 -1.23(-2.04%)
Nov 05, 2015 59.44 60.33 59.05 60.33 170,303 +1.16(+1.96%)
Nov 04, 2015 58.95 59.26 58.61 59.17 227,193 +0.21(+0.36%)
Nov 03, 2015 59.09 59.09 58.04 58.96 249,799 -0.26(-0.44%)
Nov 02, 2015 58.72 59.29 58.36 59.22 204,437 +0.48(+0.82%)
Oct 30, 2015 59.88 59.92 58.67 58.74 186,153 -1.04(-1.74%)
Oct 29, 2015 61.00 61.04 59.52 59.78 368,747 -1.26(-2.06%)
Oct 28, 2015 60.40 61.42 60.03 61.04 290,358 +0.61(+1.01%)
Oct 27, 2015 60.86 60.86 59.72 60.43 215,648 -0.42(-0.69%)
Oct 26, 2015 60.65 60.98 60.00 60.85 200,117 +0.17(+0.28%)
Oct 23, 2015 61.64 61.64 60.35 60.68 163,072 -0.95(-1.54%)
Oct 22, 2015 61.68 61.91 61.37 61.63 176,441 +0.15(+0.24%)
Oct 21, 2015 61.36 61.99 60.62 61.48 391,598 +0.13(+0.21%)
Oct 20, 2015 61.12 61.57 60.96 61.35 219,261 +0.00(+0.00%)
Oct 19, 2015 60.28 61.45 60.28 61.35 347,157 +0.98(+1.62%)
Oct 16, 2015 59.40 60.39 59.00 60.37 318,096 +1.15(+1.94%)
Oct 15, 2015 58.69 59.23 57.93 59.22 318,434 +0.59(+1.01%)
Oct 14, 2015 59.30 60.05 58.53 58.63 250,047 -0.67(-1.13%)
Oct 13, 2015 59.59 60.05 59.03 59.30 194,654 -0.59(-0.99%)
Oct 12, 2015 59.69 60.63 59.68 59.89 152,819 +0.21(+0.35%)
Oct 09, 2015 59.77 59.83 59.12 59.68 146,977 +0.01(+0.02%)
Oct 08, 2015 59.48 59.91 58.96 59.67 178,429 +0.14(+0.24%)
Oct 07, 2015 58.53 59.53 58.32 59.53 200,660 +1.10(+1.88%)
Oct 06, 2015 58.80 59.20 58.30 58.43 263,007 -0.42(-0.71%)
Oct 05, 2015 58.01 58.91 57.74 58.85 223,910 +1.08(+1.87%)
Oct 02, 2015 57.20 58.02 56.20 57.77 465,558 +0.40(+0.70%)
Oct 01, 2015 57.64 57.79 56.44 57.37 341,954 -0.12(-0.21%)
Sep 30, 2015 58.67 58.84 57.31 57.49 450,041 -0.70(-1.20%)
Sep 29, 2015 57.89 58.25 57.47 58.19 218,760 +0.44(+0.76%)
Sep 28, 2015 57.96 58.81 57.01 57.75 267,720 -1.06(-1.80%)
Sep 25, 2015 59.01 59.20 58.40 58.81 314,822 +0.01(+0.02%)
Sep 24, 2015 58.90 59.24 58.56 58.80 222,063 -0.35(-0.59%)
Sep 23, 2015 59.19 59.34 58.68 59.15 109,472 +0.28(+0.48%)
Sep 22, 2015 59.01 59.15 58.66 58.87 156,401 -0.14(-0.24%)
Sep 21, 2015 58.75 59.30 58.64 59.01 140,454 +0.61(+1.04%)
Sep 18, 2015 57.60 58.87 57.45 58.40 287,194 +0.14(+0.24%)
Sep 17, 2015 57.24 59.03 56.76 58.26 253,568 +1.01(+1.76%)
Sep 16, 2015 56.87 57.54 56.74 57.25 119,710 +0.44(+0.77%)
Sep 15, 2015 56.46 56.91 55.69 56.81 205,051 +0.45(+0.80%)
Sep 14, 2015 56.21 56.61 55.91 56.36 406,491 +0.26(+0.46%)
Sep 11, 2015 54.93 56.11 54.81 56.10 269,975 +1.04(+1.89%)
Sep 10, 2015 54.55 55.55 54.55 55.06 353,087 +0.43(+0.79%)
Sep 09, 2015 55.20 55.42 54.53 54.63 235,907 -0.21(-0.38%)
Sep 08, 2015 54.74 55.12 54.11 54.84 290,090 +0.74(+1.37%)
Sep 04, 2015 54.42 54.10 54.10 54.10 254,800 -0.85(-1.55%)
Sep 03, 2015 54.98 55.57 54.80 54.95 212,251 +0.11(+0.20%)
Sep 02, 2015 54.51 55.00 54.30 54.84 251,446 +0.70(+1.29%)
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.