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 (%)
Mar 30, 2007 30.92 31.50 30.82 31.34 117,800 +0.51(+1.65%)
Mar 29, 2007 30.67 31.13 30.61 30.83 116,800 +0.30(+0.98%)
Mar 28, 2007 31.46 31.46 29.83 30.53 281,800 +0.17(+0.56%)
Mar 27, 2007 30.25 30.70 30.09 30.36 101,500 -0.01(-0.03%)
Mar 26, 2007 30.30 30.44 29.96 30.37 29,700 +0.10(+0.33%)
Mar 23, 2007 30.46 30.57 30.12 30.27 28,500 -0.08(-0.26%)
Mar 22, 2007 30.38 30.63 30.23 30.35 47,500 -0.02(-0.07%)
Mar 21, 2007 29.98 30.39 29.75 30.37 82,300 +0.47(+1.57%)
Mar 20, 2007 29.79 30.20 29.67 29.90 64,700 +0.15(+0.50%)
Mar 19, 2007 29.16 29.89 29.16 29.75 119,600 +0.82(+2.83%)
Mar 16, 2007 29.41 29.94 28.93 28.93 259,700 -0.47(-1.60%)
Mar 15, 2007 29.17 29.65 29.00 29.40 109,800 +0.37(+1.27%)
Mar 14, 2007 28.71 29.34 28.71 29.03 158,700 +0.12(+0.42%)
Mar 13, 2007 29.93 29.97 28.86 28.91 114,800 -1.02(-3.41%)
Mar 12, 2007 29.86 30.10 29.85 29.93 94,100 -0.07(-0.23%)
Mar 09, 2007 29.75 30.12 29.65 30.00 127,800 +0.45(+1.52%)
Mar 08, 2007 29.03 29.88 28.96 29.55 103,300 +0.72(+2.50%)
Mar 07, 2007 16.33 29.34 28.21 28.83 82,300 -0.23(-0.79%)
Mar 06, 2007 28.38 29.45 28.38 29.06 121,200 +1.00(+3.56%)
Mar 05, 2007 29.20 30.25 27.72 28.06 99,000 -1.39(-4.72%)
Mar 02, 2007 30.26 30.38 29.41 29.45 83,700 -1.01(-3.32%)
Mar 01, 2007 30.20 31.01 30.20 30.46 159,600 +0.06(+0.20%)
Feb 28, 2007 30.49 30.69 30.18 30.40 104,400 -0.18(-0.59%)
Feb 27, 2007 29.94 31.93 29.94 30.58 127,100 -1.36(-4.26%)
Feb 26, 2007 32.01 32.11 31.91 31.94 108,400 -0.12(-0.37%)
Feb 23, 2007 32.25 32.27 32.02 32.06 43,400 -0.19(-0.59%)
Feb 22, 2007 32.33 32.35 32.00 32.25 55,100 +0.08(+0.25%)
Feb 21, 2007 32.02 32.25 31.97 32.17 51,700 +0.02(+0.06%)
Feb 20, 2007 32.03 32.38 31.95 32.15 81,600 +0.02(+0.06%)
Feb 16, 2007 32.19 32.22 31.95 32.13 135,600 -0.07(-0.22%)
Feb 15, 2007 32.13 32.25 31.95 32.20 127,800 +0.09(+0.28%)
Feb 14, 2007 32.33 32.44 31.94 32.11 70,207 -0.29(-0.90%)
Feb 13, 2007 32.38 32.47 32.14 32.40 51,800 +0.15(+0.47%)
Feb 12, 2007 32.50 32.50 32.05 32.25 71,300 -0.45(-1.38%)
Feb 09, 2007 32.12 32.70 31.86 32.70 123,500 +0.51(+1.58%)
Feb 08, 2007 32.21 32.25 32.01 32.19 52,000 -0.05(-0.16%)
Feb 07, 2007 32.11 32.25 32.10 32.24 63,800 +0.10(+0.31%)
Feb 06, 2007 32.18 32.29 31.99 32.14 71,100 -0.01(-0.03%)
Feb 05, 2007 32.17 32.30 31.96 32.15 163,200 -0.02(-0.06%)
Feb 02, 2007 32.32 32.35 32.02 32.17 47,500 -0.01(-0.03%)
Feb 01, 2007 32.45 32.45 32.00 32.18 73,600 +0.08(+0.25%)
Jan 31, 2007 32.05 32.27 31.91 32.10 86,300 +0.10(+0.31%)
Jan 30, 2007 32.20 32.20 31.94 32.00 185,400 -0.08(-0.25%)
Jan 29, 2007 32.16 32.41 31.95 32.08 159,800 -0.21(-0.65%)
Jan 26, 2007 32.17 32.29 31.95 32.29 52,400 +0.27(+0.84%)
Jan 25, 2007 32.13 32.13 31.95 32.02 53,200 -0.11(-0.34%)
Jan 24, 2007 31.98 32.16 31.98 32.13 39,400 +0.09(+0.28%)
Jan 23, 2007 31.98 32.28 31.94 32.04 61,100 +0.04(+0.13%)
Jan 22, 2007 32.41 32.47 31.91 32.00 61,000 -0.47(-1.45%)
Jan 19, 2007 32.09 32.53 32.00 32.47 45,700 +0.28(+0.87%)
Jan 18, 2007 32.20 32.25 32.14 32.19 53,500 +0.04(+0.12%)
Jan 17, 2007 32.10 32.35 32.07 32.15 121,400 +0.00(+0.00%)
Jan 16, 2007 32.50 32.50 32.08 32.15 201,400 -0.31(-0.96%)
Jan 12, 2007 32.36 32.53 32.27 32.46 68,300 +0.11(+0.34%)
Jan 11, 2007 32.49 32.65 32.15 32.35 183,000 -0.15(-0.46%)
Jan 10, 2007 32.56 32.60 32.26 32.50 59,200 -0.20(-0.61%)
Jan 09, 2007 32.43 32.74 32.13 32.70 35,000 +0.22(+0.68%)
Jan 08, 2007 32.53 32.57 32.21 32.48 35,300 -0.11(-0.34%)
Jan 05, 2007 33.17 33.22 32.50 32.59 49,500 -0.67(-2.01%)
Jan 04, 2007 33.05 33.39 32.96 33.26 45,900 +0.22(+0.67%)
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.