Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.62 USD +0.29 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.67 73.65 72.00 72.28 464,644 -0.59(-0.81%)
Mar 30, 2021 72.78 73.57 72.40 72.87 246,903 -1.70(-2.28%)
Mar 29, 2021 76.15 76.52 74.16 74.57 257,530 -1.56(-2.05%)
Mar 26, 2021 74.46 76.16 74.10 76.13 330,800 +2.34(+3.17%)
Mar 25, 2021 73.25 74.19 72.11 73.79 276,660 +0.41(+0.56%)
Mar 24, 2021 73.28 75.18 73.28 73.38 290,305 +0.11(+0.15%)
Mar 23, 2021 72.63 74.04 72.63 73.27 276,798 +0.07(+0.10%)
Mar 22, 2021 73.62 74.00 72.38 73.20 313,746 -0.47(-0.64%)
Mar 19, 2021 75.35 76.14 73.52 73.67 664,100 -1.67(-2.22%)
Mar 18, 2021 76.19 76.81 74.87 75.34 304,229 -1.14(-1.49%)
Mar 17, 2021 75.55 76.68 74.61 76.48 308,108 +0.72(+0.95%)
Mar 16, 2021 77.69 77.83 74.28 75.76 492,853 -2.07(-2.66%)
Mar 15, 2021 76.32 78.56 76.32 77.83 360,678 +1.65(+2.17%)
Mar 12, 2021 74.10 76.22 73.75 76.18 453,800 +2.21(+2.99%)
Mar 11, 2021 74.76 75.43 73.84 73.97 269,552 -0.70(-0.94%)
Mar 10, 2021 73.00 74.89 72.54 74.67 434,191 +1.92(+2.64%)
Mar 09, 2021 73.39 74.17 72.60 72.75 425,510 -0.72(-0.98%)
Mar 08, 2021 71.66 74.08 71.00 73.47 467,751 +2.43(+3.42%)
Mar 05, 2021 70.76 71.60 69.61 71.04 459,100 +0.92(+1.31%)
Mar 04, 2021 70.11 71.67 69.23 70.12 379,610 +0.08(+0.11%)
Mar 03, 2021 68.94 70.66 68.44 70.04 329,192 +1.11(+1.61%)
Mar 02, 2021 68.75 69.54 68.04 68.93 451,782 -0.07(-0.10%)
Mar 01, 2021 69.66 70.52 68.94 69.00 314,312 +0.73(+1.07%)
Feb 26, 2021 69.35 69.93 68.27 68.27 321,900 -0.93(-1.34%)
Feb 25, 2021 71.28 71.66 68.95 69.20 186,015 -1.71(-2.41%)
Feb 24, 2021 67.81 70.95 67.81 70.91 278,146 +3.11(+4.59%)
Feb 23, 2021 69.30 71.89 67.67 67.80 442,679 -1.99(-2.85%)
Feb 22, 2021 68.23 70.57 68.10 69.79 314,469 +1.56(+2.29%)
Feb 19, 2021 68.60 68.68 68.07 68.23 169,400 -0.13(-0.19%)
Feb 18, 2021 68.00 69.00 68.00 68.36 281,314 +0.14(+0.21%)
Feb 17, 2021 68.67 69.27 68.08 68.22 240,301 -0.77(-1.12%)
Feb 16, 2021 70.50 70.50 68.59 68.99 244,358 -1.09(-1.56%)
Feb 12, 2021 70.22 70.60 69.32 70.08 318,300 -0.39(-0.55%)
Feb 11, 2021 69.78 70.66 69.52 70.47 215,431 +0.80(+1.15%)
Feb 10, 2021 69.25 70.07 68.75 69.67 255,042 +0.76(+1.10%)
Feb 09, 2021 68.27 68.99 67.72 68.91 209,927 +0.91(+1.34%)
Feb 08, 2021 68.31 68.40 67.53 68.00 216,673 -0.44(-0.64%)
Feb 05, 2021 68.40 68.75 67.88 68.44 229,100 +0.32(+0.47%)
Feb 04, 2021 67.35 68.12 67.00 68.12 395,038 +0.95(+1.41%)
Feb 03, 2021 66.49 67.21 65.75 67.17 218,025 +0.06(+0.09%)
Feb 02, 2021 67.59 67.59 66.33 67.11 240,439 -0.21(-0.31%)
Feb 01, 2021 65.00 67.35 64.79 67.32 308,011 +2.48(+3.82%)
Jan 29, 2021 64.36 66.25 64.00 64.84 345,100 -0.77(-1.17%)
Jan 28, 2021 64.86 66.44 64.70 65.61 223,853 +0.85(+1.31%)
Jan 27, 2021 65.68 66.14 64.64 64.76 332,876 -1.55(-2.34%)
Jan 26, 2021 67.07 67.59 66.04 66.31 145,086 -0.68(-1.02%)
Jan 25, 2021 66.79 67.57 65.77 66.99 238,054 +0.20(+0.30%)
Jan 22, 2021 65.42 66.90 65.22 66.79 241,000 +0.96(+1.46%)
Jan 21, 2021 66.20 66.48 65.48 65.83 268,986 -0.71(-1.07%)
Jan 20, 2021 65.69 67.11 65.68 66.54 214,732 +0.88(+1.34%)
Jan 19, 2021 68.25 68.25 65.64 65.66 353,659 -2.19(-3.23%)
Jan 15, 2021 66.94 68.12 66.55 67.85 263,800 +0.58(+0.86%)
Jan 14, 2021 67.64 67.95 66.74 67.27 209,909 +0.35(+0.52%)
Jan 13, 2021 65.25 67.26 65.25 66.92 352,813 +0.73(+1.10%)
Jan 12, 2021 65.83 66.25 65.17 66.19 287,395 +0.66(+1.01%)
Jan 11, 2021 66.51 67.00 65.26 65.53 311,929 -1.09(-1.64%)
Jan 08, 2021 65.68 66.94 65.54 66.62 256,000 -0.22(-0.33%)
Jan 07, 2021 68.29 68.49 66.51 66.84 431,871 -1.93(-2.81%)
Jan 06, 2021 68.10 69.31 67.63 68.77 299,660 +1.44(+2.14%)
Jan 05, 2021 66.84 68.00 66.67 67.33 267,898 +0.74(+1.11%)
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.