Chronicle Journal: Finance

National Health Investors (NY: NHI )

55.34 USD -0.67 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 56.19 57.04 55.30 55.34 295,773 -0.67(-1.20%)
Sep 24, 2021 57.00 57.27 56.01 56.01 420,736 -1.13(-1.98%)
Sep 23, 2021 56.88 57.79 56.88 57.14 722,052 +0.15(+0.26%)
Sep 22, 2021 56.93 57.29 56.27 56.99 439,416 +0.38(+0.67%)
Sep 21, 2021 57.63 57.68 56.58 56.61 245,205 -0.23(-0.40%)
Sep 20, 2021 56.25 57.48 56.09 56.84 337,501 -0.03(-0.05%)
Sep 17, 2021 57.94 58.51 56.86 56.87 1,032,074 -0.61(-1.06%)
Sep 16, 2021 57.49 58.30 57.11 57.48 332,910 +0.08(+0.14%)
Sep 15, 2021 57.78 58.32 57.34 57.40 269,262 -0.63(-1.09%)
Sep 14, 2021 59.19 59.19 57.75 58.03 245,352 -0.81(-1.38%)
Sep 13, 2021 58.92 59.62 58.65 58.84 185,301 +0.44(+0.75%)
Sep 10, 2021 59.35 59.45 58.09 58.40 305,610 -0.91(-1.53%)
Sep 09, 2021 60.00 60.26 59.26 59.31 191,098 -0.87(-1.45%)
Sep 08, 2021 60.08 60.95 59.88 60.18 460,874 -0.08(-0.13%)
Sep 07, 2021 61.20 61.20 59.82 60.26 191,814 -1.08(-1.76%)
Sep 03, 2021 61.41 61.59 60.75 61.34 229,792 -0.26(-0.42%)
Sep 02, 2021 60.71 61.76 60.40 61.60 344,869 +1.09(+1.80%)
Sep 01, 2021 60.05 61.12 60.05 60.51 313,248 +0.69(+1.15%)
Aug 31, 2021 59.30 60.09 58.95 59.82 293,440 +0.50(+0.84%)
Aug 30, 2021 59.68 59.69 58.96 59.32 234,816 -0.36(-0.60%)
Aug 27, 2021 60.00 60.50 59.52 59.68 239,242 -0.05(-0.08%)
Aug 26, 2021 60.61 60.77 59.73 59.73 238,807 -1.10(-1.81%)
Aug 25, 2021 60.02 61.10 59.56 60.83 390,718 +0.58(+0.96%)
Aug 24, 2021 59.43 60.27 58.82 60.25 219,609 +0.75(+1.26%)
Aug 23, 2021 59.04 59.54 58.39 59.50 383,004 +0.56(+0.95%)
Aug 20, 2021 59.04 59.30 58.43 58.94 299,061 -0.29(-0.49%)
Aug 19, 2021 60.00 60.65 58.43 59.23 432,434 -0.82(-1.37%)
Aug 18, 2021 61.61 61.61 60.01 60.05 279,538 -1.66(-2.69%)
Aug 17, 2021 60.98 61.82 60.35 61.71 212,283 +0.44(+0.72%)
Aug 16, 2021 62.50 62.92 61.21 61.27 233,233 -1.68(-2.67%)
Aug 13, 2021 62.54 62.97 62.16 62.95 179,686 +0.65(+1.04%)
Aug 12, 2021 61.96 62.31 61.04 62.30 450,458 +0.52(+0.84%)
Aug 11, 2021 62.30 62.97 61.62 61.78 406,226 -0.71(-1.14%)
Aug 10, 2021 65.00 65.05 62.25 62.49 546,830 -2.95(-4.51%)
Aug 09, 2021 66.45 66.63 65.12 65.44 393,718 -1.19(-1.79%)
Aug 06, 2021 67.86 68.17 66.38 66.63 199,469 -1.02(-1.51%)
Aug 05, 2021 66.70 67.65 66.70 67.65 204,859 +1.05(+1.58%)
Aug 04, 2021 67.50 67.68 66.40 66.60 195,868 -1.09(-1.61%)
Aug 03, 2021 67.67 67.98 67.17 67.69 321,919 +0.23(+0.34%)
Aug 02, 2021 68.34 69.20 67.31 67.46 219,733 -0.77(-1.13%)
Jul 30, 2021 68.16 69.22 68.15 68.23 232,658 +0.29(+0.43%)
Jul 29, 2021 68.43 69.06 67.93 67.94 216,759 -0.06(-0.09%)
Jul 28, 2021 68.79 68.80 67.73 68.00 151,849 -0.63(-0.92%)
Jul 27, 2021 67.51 68.67 67.36 68.63 185,974 +0.88(+1.30%)
Jul 26, 2021 67.87 68.48 67.50 67.75 205,275 -0.11(-0.16%)
Jul 23, 2021 67.96 68.39 67.63 67.86 104,973 +0.29(+0.43%)
Jul 22, 2021 67.74 68.00 66.96 67.57 197,104 -0.48(-0.71%)
Jul 21, 2021 68.08 68.82 67.97 68.05 163,764 +0.36(+0.53%)
Jul 20, 2021 66.33 68.32 65.97 67.69 271,402 +1.83(+2.78%)
Jul 19, 2021 67.01 67.25 65.22 65.86 207,016 -1.96(-2.89%)
Jul 16, 2021 67.50 68.25 67.44 67.82 166,662 +0.75(+1.12%)
Jul 15, 2021 67.06 67.17 66.53 67.07 182,319 +0.04(+0.06%)
Jul 14, 2021 66.60 67.41 66.50 67.03 283,724 +0.35(+0.52%)
Jul 13, 2021 67.94 67.94 66.58 66.68 165,403 -1.37(-2.01%)
Jul 12, 2021 67.02 68.10 67.00 68.05 139,349 +0.65(+0.96%)
Jul 09, 2021 66.88 67.40 66.42 67.40 236,006 +0.98(+1.48%)
Jul 08, 2021 66.38 67.06 66.07 66.42 204,947 -0.39(-0.58%)
Jul 07, 2021 67.24 67.33 66.76 66.81 215,959 -0.53(-0.79%)
Jul 06, 2021 66.80 67.63 65.90 67.34 253,446 +0.51(+0.76%)
Jul 02, 2021 67.12 67.52 66.52 66.83 258,868 -0.09(-0.13%)
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.