Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.90 USD +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 70.88 71.34 70.09 71.01 204,680 +0.11(+0.16%)
Mar 30, 2015 70.89 71.78 70.75 70.90 248,459 +0.40(+0.57%)
Mar 27, 2015 70.85 71.32 70.46 70.50 172,126 -0.94(-1.32%)
Mar 26, 2015 71.06 71.95 70.74 71.44 179,753 +0.11(+0.15%)
Mar 25, 2015 72.32 72.80 71.10 71.33 130,377 -0.92(-1.27%)
Mar 24, 2015 72.63 73.00 72.05 72.25 158,842 -0.55(-0.76%)
Mar 23, 2015 72.69 73.32 72.27 72.80 114,280 +0.19(+0.26%)
Mar 20, 2015 71.09 72.69 71.09 72.61 292,995 +1.74(+2.46%)
Mar 19, 2015 70.80 71.63 70.21 70.87 111,445 -0.12(-0.17%)
Mar 18, 2015 69.81 71.64 69.52 70.99 220,595 +0.97(+1.39%)
Mar 17, 2015 69.73 70.06 69.17 70.02 138,594 +0.29(+0.42%)
Mar 16, 2015 69.14 70.35 69.14 69.73 204,190 +0.77(+1.12%)
Mar 13, 2015 68.67 69.09 68.16 68.96 212,828 +0.44(+0.64%)
Mar 12, 2015 67.83 69.13 67.64 68.52 274,606 +0.82(+1.21%)
Mar 11, 2015 67.99 68.59 67.38 67.70 162,213 -0.25(-0.37%)
Mar 10, 2015 67.75 68.51 67.37 67.95 252,145 +0.01(+0.01%)
Mar 09, 2015 67.63 68.21 67.30 67.94 224,726 +0.74(+1.10%)
Mar 06, 2015 69.99 70.04 66.90 67.20 199,034 -3.26(-4.63%)
Mar 05, 2015 70.51 71.43 70.31 70.46 103,837 +0.04(+0.06%)
Mar 04, 2015 71.36 71.35 70.27 70.42 87,124 -0.93(-1.30%)
Mar 03, 2015 71.79 71.79 71.02 71.35 127,128 -0.49(-0.68%)
Mar 02, 2015 71.45 73.27 71.36 71.84 177,971 +0.66(+0.93%)
Feb 27, 2015 71.08 71.94 70.72 71.18 174,066 +0.00(+0.00%)
Feb 26, 2015 71.84 71.84 71.12 71.18 88,572 -0.88(-1.22%)
Feb 25, 2015 71.68 72.86 71.68 72.06 186,725 +0.33(+0.46%)
Feb 24, 2015 72.22 72.22 71.23 71.73 191,268 -0.95(-1.31%)
Feb 23, 2015 72.27 72.71 71.64 72.68 148,535 +0.57(+0.79%)
Feb 20, 2015 70.89 72.35 70.53 72.11 151,454 +1.18(+1.66%)
Feb 19, 2015 71.94 71.97 70.63 70.93 150,784 -1.07(-1.49%)
Feb 18, 2015 71.45 72.06 70.66 72.00 232,940 +0.83(+1.17%)
Feb 17, 2015 72.13 73.00 70.79 71.17 228,467 -0.57(-0.79%)
Feb 13, 2015 71.90 71.74 71.74 71.74 183,400 -0.24(-0.33%)
Feb 12, 2015 71.33 72.31 70.94 71.98 144,934 +0.99(+1.39%)
Feb 11, 2015 71.45 71.88 70.71 70.99 137,595 -0.39(-0.55%)
Feb 10, 2015 71.56 71.89 70.34 71.38 309,311 -0.10(-0.14%)
Feb 09, 2015 71.91 72.36 71.12 71.48 162,642 -0.44(-0.61%)
Feb 06, 2015 73.93 73.93 71.72 71.92 210,764 -2.28(-3.07%)
Feb 05, 2015 73.28 74.31 72.96 74.20 136,826 +0.92(+1.26%)
Feb 04, 2015 74.03 74.06 72.39 73.28 169,019 -1.24(-1.66%)
Feb 03, 2015 73.49 74.60 73.01 74.52 164,770 +0.82(+1.11%)
Feb 02, 2015 74.86 74.86 73.00 73.70 327,834 -1.06(-1.42%)
Jan 30, 2015 76.32 76.34 74.64 74.76 280,566 -1.70(-2.22%)
Jan 29, 2015 76.42 76.48 74.85 76.46 241,099 +0.70(+0.92%)
Jan 28, 2015 75.81 76.98 75.65 75.76 252,562 +0.03(+0.04%)
Jan 27, 2015 75.47 76.36 75.30 75.73 158,250 +0.04(+0.05%)
Jan 26, 2015 75.10 76.08 74.75 75.69 193,511 +0.43(+0.57%)
Jan 23, 2015 75.58 75.58 74.62 75.26 84,438 -0.10(-0.13%)
Jan 22, 2015 75.15 75.36 74.42 75.36 243,203 +0.67(+0.90%)
Jan 21, 2015 74.66 74.88 74.34 74.69 123,975 -0.10(-0.13%)
Jan 20, 2015 75.00 75.48 74.42 74.79 267,558 -0.06(-0.08%)
Jan 16, 2015 73.81 74.93 73.46 74.85 222,032 +0.85(+1.15%)
Jan 15, 2015 74.75 74.90 73.69 74.00 282,022 -0.29(-0.39%)
Jan 14, 2015 73.74 74.91 73.40 74.29 273,790 +0.09(+0.12%)
Jan 13, 2015 74.58 74.95 72.86 74.20 328,457 -0.64(-0.86%)
Jan 12, 2015 73.46 74.99 73.46 74.84 161,042 +1.47(+2.00%)
Jan 09, 2015 73.78 74.12 73.01 73.37 225,759 -0.35(-0.47%)
Jan 08, 2015 73.69 74.18 73.20 73.72 285,805 +0.18(+0.24%)
Jan 07, 2015 72.32 73.71 71.89 73.54 325,994 +1.38(+1.91%)
Jan 06, 2015 71.91 72.65 71.45 72.16 291,811 +0.45(+0.63%)
Jan 05, 2015 70.99 71.99 70.53 71.71 189,603 +0.45(+0.63%)
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.