Chronicle Journal: Finance

National Health Investors (NY: NHI )

53.46 USD +0.22 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.12 24.62 23.62 23.85 0 -0.40(-1.65%)
Feb 26, 2009 25.49 25.91 23.99 24.25 78,397 -1.04(-4.11%)
Feb 25, 2009 25.80 26.11 24.57 25.29 95,103 -0.93(-3.55%)
Feb 24, 2009 24.90 26.36 24.30 26.22 106,167 +1.75(+7.15%)
Feb 23, 2009 25.85 26.00 24.40 24.47 75,086 -1.21(-4.71%)
Feb 20, 2009 24.50 25.80 24.08 25.68 0 +0.76(+3.05%)
Feb 19, 2009 26.00 26.15 24.87 24.92 111,886 -0.69(-2.69%)
Feb 18, 2009 25.50 25.69 25.00 25.61 112,762 +0.56(+2.24%)
Feb 17, 2009 25.48 25.70 25.03 25.05 85,569 -0.95(-3.65%)
Feb 13, 2009 26.95 27.27 25.99 26.00 79,123 -1.02(-3.77%)
Feb 12, 2009 26.38 27.03 25.31 27.02 154,582 +0.07(+0.26%)
Feb 11, 2009 26.42 26.97 26.01 26.95 125,301 +0.76(+2.90%)
Feb 10, 2009 28.24 28.30 26.11 26.19 163,494 -2.18(-7.68%)
Feb 09, 2009 28.79 28.91 27.74 28.37 69,446 -0.46(-1.60%)
Feb 06, 2009 27.32 28.94 27.25 28.83 94,843 +1.57(+5.76%)
Feb 05, 2009 27.53 28.28 26.93 27.26 78,172 -0.41(-1.48%)
Feb 04, 2009 28.04 28.76 27.52 27.67 104,035 -0.43(-1.53%)
Feb 03, 2009 27.98 28.45 27.28 28.10 97,795 +0.30(+1.08%)
Feb 02, 2009 26.03 27.89 25.89 27.80 118,760 +1.75(+6.72%)
Jan 30, 2009 26.99 27.43 25.82 26.05 0 -0.71(-2.65%)
Jan 29, 2009 28.20 28.40 26.73 26.76 70,780 -1.73(-6.07%)
Jan 28, 2009 27.68 28.50 27.37 28.49 127,879 +1.23(+4.51%)
Jan 27, 2009 27.17 27.84 26.63 27.26 75,647 +0.28(+1.04%)
Jan 26, 2009 26.82 27.69 26.58 26.98 67,846 +0.34(+1.28%)
Jan 23, 2009 25.28 27.18 25.20 26.64 82,801 +0.17(+0.64%)
Jan 22, 2009 26.80 27.78 26.08 26.47 80,715 -1.19(-4.30%)
Jan 21, 2009 25.99 27.71 25.38 27.66 164,693 +2.33(+9.20%)
Jan 20, 2009 26.71 27.01 25.33 25.33 143,163 -1.72(-6.36%)
Jan 16, 2009 26.46 27.12 25.82 27.05 0 +0.61(+2.31%)
Jan 15, 2009 25.35 26.79 24.54 26.44 135,251 +1.15(+4.55%)
Jan 14, 2009 25.01 25.66 24.95 25.29 129,411 -0.32(-1.25%)
Jan 13, 2009 24.00 25.67 24.00 25.61 213,467 -0.11(-0.43%)
Jan 12, 2009 25.71 26.10 25.46 25.72 175,353 -0.04(-0.16%)
Jan 09, 2009 26.84 26.99 25.62 25.76 146,478 -1.00(-3.74%)
Jan 08, 2009 26.53 27.01 26.22 26.76 129,002 +0.25(+0.94%)
Jan 07, 2009 26.02 26.68 25.75 26.51 125,822 -0.15(-0.56%)
Jan 06, 2009 26.34 27.36 26.04 26.66 160,196 +0.12(+0.45%)
Jan 05, 2009 26.40 27.14 25.87 26.54 166,467 -0.11(-0.41%)
Jan 02, 2009 27.54 27.54 26.50 26.65 0 -0.78(-2.84%)
Jan 01, 2009 27.24 27.99 26.69 27.43 0 +0.00(+0.00%)
Dec 31, 2008 27.24 27.99 26.69 27.43 135,465 +0.30(+1.11%)
Dec 30, 2008 26.50 27.14 26.16 27.13 78,061 +1.02(+3.91%)
Dec 29, 2008 26.95 26.95 25.60 26.11 100,116 -1.21(-4.43%)
Dec 26, 2008 27.42 28.00 27.02 27.32 0 +0.07(+0.26%)
Dec 24, 2008 27.58 27.58 26.72 27.25 34,335 +0.41(+1.53%)
Dec 23, 2008 27.25 27.25 26.43 26.84 109,840 +0.05(+0.19%)
Dec 22, 2008 27.59 27.59 25.40 26.79 137,934 -0.71(-2.58%)
Dec 19, 2008 27.30 27.88 26.54 27.50 182,875 +1.50(+5.77%)
Dec 18, 2008 27.32 28.12 25.65 26.00 107,789 -1.40(-5.11%)
Dec 17, 2008 27.50 28.42 26.35 27.40 105,492 -0.37(-1.33%)
Dec 16, 2008 25.20 27.82 25.05 27.77 167,506 +3.16(+12.84%)
Dec 15, 2008 25.48 25.89 24.21 24.61 219,608 -0.66(-2.61%)
Dec 12, 2008 22.71 25.35 22.71 25.27 0 +2.06(+8.88%)
Dec 11, 2008 25.79 25.84 22.97 23.21 97,547 -2.69(-10.39%)
Dec 10, 2008 24.43 25.93 24.43 25.90 55,590 +1.54(+6.32%)
Dec 09, 2008 25.19 26.61 24.03 24.36 78,126 -1.57(-6.05%)
Dec 08, 2008 24.27 25.95 23.76 25.93 134,212 +1.61(+6.62%)
Dec 05, 2008 21.60 24.34 21.29 24.32 0 +2.30(+10.45%)
Dec 04, 2008 22.62 23.44 21.60 22.02 123,035 -1.02(-4.43%)
Dec 03, 2008 21.65 23.17 21.41 23.04 160,586 +0.99(+4.49%)
Dec 02, 2008 19.65 22.05 19.65 22.05 188,628 +2.24(+11.31%)
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.