Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.10 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 30.40 30.50 29.99 30.13 156,200 -0.24(-0.79%)
Feb 28, 2008 31.40 31.41 30.19 30.37 118,050 -1.23(-3.89%)
Feb 27, 2008 30.50 31.60 30.50 31.60 137,575 +1.13(+3.71%)
Feb 26, 2008 30.69 30.97 30.36 30.47 67,400 -0.22(-0.72%)
Feb 25, 2008 30.27 30.90 30.05 30.69 81,856 +0.49(+1.62%)
Feb 22, 2008 30.01 30.51 29.60 30.20 112,700 +0.28(+0.94%)
Feb 21, 2008 31.20 31.44 29.80 29.92 74,650 -1.38(-4.41%)
Feb 20, 2008 30.58 31.45 30.44 31.30 56,193 +0.56(+1.82%)
Feb 19, 2008 30.65 30.74 30.19 30.74 65,100 +0.54(+1.79%)
Feb 18, 2008 30.21 30.28 29.66 30.20 0 +0.00(+0.00%)
Feb 15, 2008 30.21 30.28 29.66 30.20 64,300 -0.12(-0.40%)
Feb 14, 2008 31.35 31.48 30.21 30.32 57,660 -1.00(-3.19%)
Feb 13, 2008 30.25 31.35 30.25 31.32 102,535 +1.13(+3.74%)
Feb 12, 2008 29.69 30.50 29.54 30.19 66,900 +0.71(+2.41%)
Feb 11, 2008 30.03 30.15 29.25 29.48 92,650 -0.25(-0.84%)
Feb 08, 2008 30.05 30.40 29.51 29.73 53,200 -0.39(-1.29%)
Feb 07, 2008 29.34 30.12 29.09 30.12 99,400 +0.72(+2.45%)
Feb 06, 2008 29.35 30.10 29.20 29.40 72,196 +0.40(+1.38%)
Feb 05, 2008 29.08 29.33 28.78 29.00 106,400 -0.24(-0.82%)
Feb 04, 2008 30.10 30.10 29.17 29.24 101,924 -1.06(-3.50%)
Feb 01, 2008 29.69 30.44 29.53 30.30 136,079 +0.74(+2.50%)
Jan 31, 2008 28.29 29.67 28.16 29.56 104,799 +0.98(+3.43%)
Jan 30, 2008 29.75 29.75 28.45 28.58 157,374 -1.22(-4.09%)
Jan 29, 2008 30.33 30.33 29.51 29.80 123,400 -0.29(-0.96%)
Jan 28, 2008 28.61 30.11 28.41 30.09 113,100 +1.51(+5.28%)
Jan 25, 2008 29.50 30.01 28.30 28.58 90,449 -0.70(-2.39%)
Jan 24, 2008 30.43 30.43 28.55 29.28 127,600 -0.98(-3.24%)
Jan 23, 2008 28.18 30.30 27.50 30.26 114,780 +1.92(+6.77%)
Jan 22, 2008 27.45 28.81 27.27 28.34 94,647 +0.67(+2.42%)
Jan 21, 2008 28.68 28.94 27.52 27.67 0 +0.00(+0.00%)
Jan 18, 2008 28.68 28.94 27.52 27.67 185,250 -0.96(-3.35%)
Jan 17, 2008 29.20 29.20 28.16 28.63 67,825 -0.40(-1.38%)
Jan 16, 2008 28.68 29.83 28.68 29.03 69,665 +0.32(+1.11%)
Jan 15, 2008 28.14 28.79 27.98 28.71 75,800 +0.36(+1.27%)
Jan 14, 2008 28.35 28.51 28.09 28.35 79,950 +0.17(+0.60%)
Jan 11, 2008 28.40 28.68 27.89 28.18 150,500 -0.37(-1.30%)
Jan 10, 2008 28.15 29.15 27.84 28.55 108,276 +0.11(+0.39%)
Jan 09, 2008 27.74 28.50 27.57 28.44 88,687 +0.61(+2.19%)
Jan 08, 2008 28.31 28.81 27.70 27.83 100,500 -0.38(-1.35%)
Jan 07, 2008 28.00 28.54 27.76 28.21 96,847 +0.44(+1.58%)
Jan 04, 2008 27.52 28.00 27.18 27.77 99,200 -0.13(-0.47%)
Jan 03, 2008 28.30 28.56 27.82 27.90 81,700 -0.34(-1.20%)
Jan 02, 2008 27.97 28.52 27.64 28.24 101,800 +0.34(+1.22%)
Jan 01, 2008 27.89 28.20 27.70 27.90 0 +0.00(+0.00%)
Dec 31, 2007 27.89 28.20 27.70 27.90 136,333 -0.07(-0.25%)
Dec 28, 2007 28.85 29.00 27.93 27.97 67,466 -0.48(-1.69%)
Dec 27, 2007 29.67 29.67 28.30 28.45 162,365 -2.18(-7.12%)
Dec 26, 2007 31.09 31.43 30.63 30.63 112,400 -0.57(-1.83%)
Dec 24, 2007 31.05 31.25 30.95 31.20 65,300 +0.00(+0.00%)
Dec 21, 2007 30.66 31.20 30.51 31.20 201,900 +0.95(+3.14%)
Dec 20, 2007 30.41 30.41 29.50 30.25 92,200 +0.04(+0.13%)
Dec 19, 2007 29.74 30.42 29.55 30.21 86,400 +0.56(+1.89%)
Dec 18, 2007 29.30 29.80 28.64 29.65 95,200 +0.71(+2.45%)
Dec 17, 2007 29.21 29.25 28.56 28.94 72,401 -0.51(-1.73%)
Dec 14, 2007 29.72 30.44 29.37 29.45 70,000 -0.67(-2.22%)
Dec 13, 2007 29.83 30.17 29.50 30.12 61,750 +0.28(+0.94%)
Dec 12, 2007 30.98 31.00 29.35 29.84 130,365 -0.36(-1.19%)
Dec 11, 2007 30.56 31.12 30.10 30.20 177,800 -0.22(-0.72%)
Dec 10, 2007 30.19 30.48 29.99 30.42 54,000 +0.24(+0.80%)
Dec 07, 2007 29.59 30.18 29.48 30.18 120,900 +0.79(+2.69%)
Dec 06, 2007 28.46 29.49 28.42 29.39 131,000 +1.01(+3.56%)
Dec 05, 2007 28.29 28.52 27.63 28.38 95,600 +0.62(+2.23%)
Dec 04, 2007 28.13 28.13 27.35 27.76 137,300 -0.37(-1.32%)
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.