Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.91 USD +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 78.23 78.92 77.95 78.55 224,000 +0.22(+0.28%)
May 30, 2019 78.38 78.79 78.02 78.33 122,007 +0.04(+0.05%)
May 29, 2019 79.52 80.07 78.18 78.29 219,445 -1.11(-1.40%)
May 28, 2019 80.66 80.86 79.40 79.40 192,399 -0.96(-1.19%)
May 24, 2019 80.26 80.66 80.12 80.36 126,700 +0.22(+0.27%)
May 23, 2019 79.74 80.17 79.56 80.14 129,439 +0.35(+0.44%)
May 22, 2019 79.38 79.90 79.13 79.79 105,678 +0.40(+0.50%)
May 21, 2019 78.59 79.61 78.52 79.39 155,948 +1.03(+1.31%)
May 20, 2019 79.97 80.37 77.95 78.36 216,062 -1.76(-2.20%)
May 17, 2019 79.38 80.22 79.20 80.12 166,600 +0.44(+0.55%)
May 16, 2019 79.19 79.86 79.00 79.68 156,632 +0.59(+0.75%)
May 15, 2019 78.27 79.27 78.06 79.09 216,834 +0.84(+1.07%)
May 14, 2019 78.04 78.45 77.59 78.25 144,343 +0.22(+0.28%)
May 13, 2019 76.17 78.07 76.17 78.03 188,767 +1.34(+1.75%)
May 10, 2019 75.98 76.75 75.58 76.69 149,100 +0.94(+1.24%)
May 09, 2019 75.27 75.84 74.86 75.75 180,772 +0.58(+0.77%)
May 08, 2019 75.53 75.88 75.07 75.17 168,725 +0.14(+0.19%)
May 07, 2019 75.97 76.57 74.33 75.03 304,929 -1.03(-1.35%)
May 06, 2019 76.11 76.72 75.86 76.06 162,008 -0.37(-0.48%)
May 03, 2019 75.50 76.44 75.27 76.43 223,000 +1.14(+1.51%)
May 02, 2019 75.42 76.26 74.85 75.29 165,194 -0.21(-0.28%)
May 01, 2019 75.81 76.21 75.24 75.50 177,769 +0.07(+0.09%)
Apr 30, 2019 75.17 75.89 74.86 75.43 248,879 +0.30(+0.40%)
Apr 29, 2019 75.27 75.74 74.91 75.13 221,328 -0.14(-0.19%)
Apr 26, 2019 75.51 75.99 75.08 75.27 219,300 +0.03(+0.04%)
Apr 25, 2019 74.80 75.25 74.21 75.24 178,263 +0.06(+0.08%)
Apr 24, 2019 74.76 76.06 74.59 75.18 154,543 +0.78(+1.05%)
Apr 23, 2019 74.57 75.06 73.91 74.40 201,776 +0.37(+0.50%)
Apr 22, 2019 75.02 75.16 73.62 74.03 206,739 -0.99(-1.32%)
Apr 18, 2019 74.55 75.49 74.55 75.02 184,700 +0.43(+0.58%)
Apr 17, 2019 76.25 76.25 74.43 74.59 211,044 -1.66(-2.18%)
Apr 16, 2019 77.63 77.83 75.75 76.25 137,406 -1.30(-1.68%)
Apr 15, 2019 77.48 77.61 77.09 77.55 132,916 +0.14(+0.18%)
Apr 12, 2019 77.88 77.89 76.82 77.41 358,000 -0.47(-0.60%)
Apr 11, 2019 77.93 78.14 77.54 77.88 140,385 -0.10(-0.13%)
Apr 10, 2019 77.49 78.16 77.49 77.98 161,266 +0.64(+0.83%)
Apr 09, 2019 77.33 77.66 77.12 77.34 249,048 +0.00(+0.00%)
Apr 08, 2019 78.11 78.47 77.11 77.34 104,465 -0.97(-1.24%)
Apr 05, 2019 77.80 78.38 77.50 78.31 176,500 +0.47(+0.60%)
Apr 04, 2019 78.31 78.48 77.25 77.84 137,902 -0.41(-0.52%)
Apr 03, 2019 78.64 78.78 77.99 78.25 248,691 -0.29(-0.37%)
Apr 02, 2019 78.33 78.68 77.20 78.54 154,742 +0.33(+0.42%)
Apr 01, 2019 78.58 78.76 77.29 78.21 198,941 -0.34(-0.43%)
Mar 29, 2019 79.36 79.42 78.34 78.55 179,500 -0.72(-0.91%)
Mar 28, 2019 78.83 79.29 78.15 79.27 153,602 -0.36(-0.45%)
Mar 27, 2019 79.92 79.95 79.09 79.63 187,052 -0.23(-0.29%)
Mar 26, 2019 79.50 80.02 79.36 79.86 151,320 +0.68(+0.86%)
Mar 25, 2019 78.25 79.30 78.06 79.18 224,758 +0.95(+1.21%)
Mar 22, 2019 79.82 80.22 78.20 78.23 228,900 -1.52(-1.91%)
Mar 21, 2019 78.48 80.01 78.43 79.75 239,084 +1.29(+1.64%)
Mar 20, 2019 78.27 79.46 77.49 78.46 296,049 +0.27(+0.35%)
Mar 19, 2019 78.05 78.19 77.51 78.19 335,476 +0.17(+0.22%)
Mar 18, 2019 78.53 78.79 77.40 78.02 165,192 -0.61(-0.78%)
Mar 15, 2019 79.09 79.33 78.24 78.63 467,200 -0.61(-0.77%)
Mar 14, 2019 79.19 79.58 78.49 79.24 192,527 +0.29(+0.37%)
Mar 13, 2019 78.22 78.97 78.00 78.95 288,837 +0.78(+1.00%)
Mar 12, 2019 78.23 78.44 77.80 78.17 118,219 +0.12(+0.15%)
Mar 11, 2019 77.69 78.09 77.51 78.05 183,732 +0.65(+0.84%)
Mar 08, 2019 76.58 77.57 76.50 77.40 125,300 +0.68(+0.89%)
Mar 07, 2019 77.41 78.24 76.57 76.72 183,762 -0.32(-0.42%)
Mar 06, 2019 77.89 78.15 77.01 77.04 176,141 -0.70(-0.90%)
Mar 05, 2019 77.99 78.60 77.67 77.74 207,443 -0.25(-0.32%)
Mar 04, 2019 78.25 78.26 77.25 77.99 252,464 -0.09(-0.12%)
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.