Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.62 USD +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.27 44.83 43.91 43.98 70,062 -0.37(-0.83%)
Dec 29, 2011 44.36 44.64 44.29 44.35 66,328 +0.24(+0.54%)
Dec 28, 2011 44.85 44.85 44.03 44.11 50,596 -1.53(-3.35%)
Dec 27, 2011 45.38 46.02 45.02 45.64 90,343 +0.30(+0.66%)
Dec 23, 2011 45.25 45.48 45.07 45.34 62,455 +0.42(+0.94%)
Dec 21, 2011 44.75 45.12 44.40 44.92 54,219 +0.15(+0.34%)
Dec 20, 2011 44.21 44.77 44.21 44.77 121,526 +1.20(+2.75%)
Dec 19, 2011 44.48 44.66 43.50 43.57 108,327 -0.64(-1.45%)
Dec 16, 2011 44.05 44.73 43.96 44.21 189,015 +0.28(+0.64%)
Dec 15, 2011 43.64 44.20 43.28 43.93 125,750 +0.71(+1.64%)
Dec 14, 2011 42.50 43.73 42.50 43.22 138,035 +0.47(+1.10%)
Dec 13, 2011 43.53 44.23 42.59 42.75 117,307 -0.44(-1.02%)
Dec 12, 2011 43.29 43.67 42.91 43.19 158,882 -0.52(-1.19%)
Dec 09, 2011 42.92 44.02 42.51 43.71 149,783 +1.01(+2.37%)
Dec 08, 2011 43.18 43.18 42.49 42.70 185,118 -0.80(-1.84%)
Dec 07, 2011 42.76 43.54 42.30 43.50 89,031 +0.57(+1.33%)
Dec 06, 2011 42.36 43.16 42.17 42.93 110,638 +0.45(+1.06%)
Dec 05, 2011 42.43 42.64 41.97 42.48 113,762 +0.52(+1.24%)
Dec 02, 2011 41.79 42.49 41.79 41.96 105,720 +0.58(+1.40%)
Dec 01, 2011 42.08 42.10 41.26 41.38 146,598 -0.93(-2.20%)
Nov 30, 2011 42.31 42.65 42.02 42.31 290,795 +0.91(+2.20%)
Nov 29, 2011 41.58 41.74 41.11 41.40 53,087 -0.17(-0.41%)
Nov 28, 2011 42.10 42.14 41.35 41.57 118,194 +0.59(+1.44%)
Nov 25, 2011 40.97 41.75 40.92 40.98 35,721 -0.04(-0.10%)
Nov 23, 2011 41.71 41.84 41.00 41.02 84,738 -0.98(-2.33%)
Nov 22, 2011 42.17 42.55 41.67 42.00 82,224 -0.11(-0.26%)
Nov 21, 2011 42.32 42.50 41.86 42.11 131,869 -0.94(-2.18%)
Nov 18, 2011 42.47 43.13 42.44 43.05 96,744 +0.62(+1.46%)
Nov 17, 2011 42.88 42.88 42.15 42.43 144,284 -0.34(-0.79%)
Nov 16, 2011 42.84 43.32 42.55 42.77 86,154 -0.40(-0.93%)
Nov 15, 2011 42.21 43.40 42.10 43.17 103,984 +0.62(+1.46%)
Nov 14, 2011 43.22 43.22 42.12 42.55 107,205 -0.85(-1.96%)
Nov 11, 2011 42.99 43.52 42.48 43.40 244,436 +0.97(+2.29%)
Nov 10, 2011 43.14 43.26 41.98 42.43 96,236 +0.13(+0.31%)
Nov 09, 2011 42.59 43.95 42.19 42.30 120,113 -1.55(-3.53%)
Nov 08, 2011 44.03 44.09 42.53 43.85 69,829 +0.32(+0.74%)
Nov 07, 2011 43.63 43.78 42.74 43.53 43,733 +0.03(+0.07%)
Nov 04, 2011 43.46 43.69 42.99 43.50 70,424 -0.50(-1.14%)
Nov 03, 2011 44.02 44.44 42.99 44.00 111,200 +0.28(+0.64%)
Nov 02, 2011 43.73 43.97 42.91 43.72 73,703 +0.83(+1.94%)
Nov 01, 2011 42.31 44.26 42.31 42.89 139,486 -1.80(-4.03%)
Oct 31, 2011 44.58 45.17 44.28 44.69 64,782 -0.39(-0.87%)
Oct 28, 2011 45.38 45.84 44.87 45.08 112,053 -0.50(-1.10%)
Oct 27, 2011 44.51 46.16 44.35 45.58 231,035 +2.09(+4.81%)
Oct 26, 2011 43.51 43.70 42.70 43.49 101,460 +0.48(+1.12%)
Oct 25, 2011 43.72 43.72 42.92 43.01 68,926 -1.01(-2.29%)
Oct 24, 2011 43.15 44.22 42.94 44.02 102,367 +0.96(+2.23%)
Oct 21, 2011 43.15 43.15 42.51 43.06 129,100 +0.85(+2.01%)
Oct 20, 2011 42.04 42.26 41.15 42.21 80,859 +0.23(+0.55%)
Oct 19, 2011 42.27 42.46 41.75 41.98 85,810 -0.29(-0.69%)
Oct 18, 2011 41.49 42.50 41.21 42.27 196,531 +0.99(+2.40%)
Oct 17, 2011 41.79 41.98 41.13 41.28 126,705 -0.91(-2.16%)
Oct 14, 2011 42.25 42.58 41.79 42.19 168,670 +0.37(+0.88%)
Oct 13, 2011 42.25 42.45 41.43 41.82 178,600 -0.80(-1.88%)
Oct 12, 2011 42.41 42.97 42.01 42.62 136,862 +0.63(+1.50%)
Oct 11, 2011 42.66 42.66 41.59 41.99 134,985 -0.86(-2.01%)
Oct 10, 2011 41.51 42.87 41.51 42.85 125,805 +1.94(+4.74%)
Oct 07, 2011 43.13 43.13 40.90 40.91 244,299 -2.13(-4.95%)
Oct 06, 2011 42.46 43.11 42.07 43.04 144,171 +0.40(+0.94%)
Oct 05, 2011 43.18 43.18 40.87 42.64 132,763 -0.58(-1.34%)
Oct 04, 2011 39.85 43.39 39.81 43.22 243,174 +2.66(+6.56%)
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.