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 (%)
Feb 28, 2011 46.38 47.59 46.26 47.52 135,321 +1.30(+2.81%)
Feb 25, 2011 45.33 46.24 45.16 46.22 133,962 +1.11(+2.46%)
Feb 24, 2011 45.10 45.21 44.55 45.11 98,706 +0.03(+0.07%)
Feb 23, 2011 45.53 45.54 45.00 45.08 92,560 -0.50(-1.10%)
Feb 22, 2011 46.05 46.18 45.27 45.58 107,607 -0.77(-1.66%)
Feb 18, 2011 46.46 46.58 46.11 46.35 79,745 -0.11(-0.24%)
Feb 17, 2011 46.06 46.50 45.89 46.46 50,081 +0.21(+0.45%)
Feb 16, 2011 46.30 46.35 45.94 46.25 46,003 +0.25(+0.54%)
Feb 15, 2011 46.14 46.43 45.86 46.00 40,018 -0.22(-0.48%)
Feb 14, 2011 46.23 46.29 45.91 46.22 33,908 -0.01(-0.02%)
Feb 11, 2011 46.09 46.31 45.70 46.23 33,870 +0.10(+0.22%)
Feb 10, 2011 46.11 46.34 45.99 46.13 43,528 -0.12(-0.26%)
Feb 09, 2011 46.15 46.25 46.03 46.25 32,169 +0.00(+0.00%)
Feb 08, 2011 45.80 46.61 45.66 46.25 60,754 +0.49(+1.07%)
Feb 07, 2011 45.25 46.11 45.25 45.76 52,065 +0.47(+1.04%)
Feb 04, 2011 45.59 45.87 44.96 45.29 62,589 -0.49(-1.07%)
Feb 03, 2011 45.74 46.29 45.50 45.78 42,859 -0.06(-0.13%)
Feb 02, 2011 46.29 46.64 45.55 45.84 46,981 -0.56(-1.21%)
Feb 01, 2011 46.15 46.67 45.57 46.40 79,129 +0.67(+1.47%)
Jan 31, 2011 45.80 46.21 45.43 45.73 80,510 +0.26(+0.57%)
Jan 28, 2011 46.76 46.76 45.21 45.47 100,883 -1.38(-2.95%)
Jan 27, 2011 47.12 47.75 46.75 46.85 86,160 -0.12(-0.26%)
Jan 26, 2011 46.98 47.60 46.53 46.97 149,536 +0.19(+0.41%)
Jan 25, 2011 46.03 46.81 45.71 46.78 74,726 +0.68(+1.48%)
Jan 24, 2011 45.62 46.28 45.56 46.10 101,207 +0.56(+1.23%)
Jan 21, 2011 45.59 45.64 45.12 45.54 94,527 +0.17(+0.37%)
Jan 20, 2011 44.93 45.64 44.93 45.37 107,108 +0.34(+0.76%)
Jan 19, 2011 46.47 46.52 44.76 45.03 178,767 -1.52(-3.27%)
Jan 18, 2011 46.39 46.80 46.04 46.55 99,365 +0.05(+0.11%)
Jan 14, 2011 46.27 46.62 46.01 46.50 117,684 +0.29(+0.63%)
Jan 13, 2011 46.03 46.34 45.75 46.21 105,361 +0.31(+0.68%)
Jan 12, 2011 46.00 46.00 45.41 45.90 71,883 +0.33(+0.72%)
Jan 11, 2011 46.28 46.28 45.27 45.57 92,019 -0.45(-0.98%)
Jan 10, 2011 45.47 46.16 45.15 46.02 117,496 +0.42(+0.92%)
Jan 07, 2011 46.04 46.24 45.17 45.60 91,516 -0.25(-0.55%)
Jan 06, 2011 45.69 46.04 45.50 45.85 109,139 +0.28(+0.61%)
Jan 05, 2011 45.32 45.57 45.06 45.57 70,960 +0.21(+0.46%)
Jan 04, 2011 46.23 46.23 44.81 45.36 110,796 -0.34(-0.74%)
Jan 03, 2011 45.30 46.24 45.14 45.70 133,702 +0.68(+1.51%)
Dec 31, 2010 45.14 45.58 44.99 45.02 95,342 -0.12(-0.27%)
Dec 30, 2010 45.62 45.62 44.88 45.14 78,137 -0.39(-0.86%)
Dec 29, 2010 45.45 45.69 45.44 45.53 93,609 -0.34(-0.74%)
Dec 28, 2010 45.49 45.99 45.03 45.87 72,371 +0.56(+1.24%)
Dec 27, 2010 45.06 45.36 44.81 45.31 61,702 +0.26(+0.58%)
Dec 23, 2010 44.75 45.50 44.64 45.05 101,867 +0.41(+0.92%)
Dec 22, 2010 43.91 44.80 43.90 44.64 94,479 +0.73(+1.66%)
Dec 21, 2010 43.68 43.99 43.37 43.91 128,873 +0.62(+1.43%)
Dec 20, 2010 43.47 43.70 43.19 43.29 106,990 +0.07(+0.16%)
Dec 17, 2010 42.99 43.37 42.73 43.22 144,243 +0.23(+0.54%)
Dec 16, 2010 42.65 43.03 42.55 42.99 98,269 +0.38(+0.89%)
Dec 15, 2010 43.00 43.22 42.59 42.61 168,051 -0.38(-0.88%)
Dec 14, 2010 43.57 43.57 42.93 42.99 88,906 -0.30(-0.69%)
Dec 13, 2010 43.43 43.61 43.14 43.29 59,024 +0.05(+0.12%)
Dec 10, 2010 43.29 43.32 43.05 43.24 78,347 +0.01(+0.02%)
Dec 09, 2010 43.57 43.57 42.81 43.23 115,413 +0.06(+0.14%)
Dec 08, 2010 43.75 43.75 43.02 43.17 99,599 -0.53(-1.21%)
Dec 07, 2010 43.96 44.05 43.61 43.70 104,848 -0.01(-0.02%)
Dec 06, 2010 44.02 44.15 43.66 43.71 90,342 -0.28(-0.64%)
Dec 03, 2010 43.69 44.28 43.63 43.99 107,103 +0.16(+0.37%)
Dec 02, 2010 44.14 44.19 43.63 43.83 144,726 -0.27(-0.61%)
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.