Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.01 USD -1.13 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.85 57.85 57.00 57.14 163,188 -0.57(-0.99%)
Sep 29, 2014 57.72 57.90 57.45 57.71 137,816 -0.44(-0.76%)
Sep 26, 2014 57.96 58.31 57.45 58.15 132,834 -0.47(-0.80%)
Sep 25, 2014 59.09 59.22 58.40 58.62 114,732 -0.39(-0.66%)
Sep 24, 2014 58.98 59.60 58.81 59.01 107,042 +0.34(+0.58%)
Sep 23, 2014 59.51 59.65 58.61 58.67 116,923 -0.93(-1.56%)
Sep 22, 2014 59.50 59.87 59.40 59.60 96,179 -0.17(-0.28%)
Sep 19, 2014 59.91 60.26 59.51 59.77 173,298 -0.23(-0.38%)
Sep 18, 2014 60.78 60.78 60.00 60.00 85,761 -0.64(-1.06%)
Sep 17, 2014 60.79 61.10 60.47 60.64 108,795 -0.08(-0.13%)
Sep 16, 2014 60.23 60.97 60.01 60.72 167,498 +0.42(+0.70%)
Sep 15, 2014 61.09 61.40 60.28 60.30 169,216 -0.85(-1.39%)
Sep 12, 2014 63.29 63.33 60.85 61.15 132,699 -2.34(-3.69%)
Sep 11, 2014 62.57 63.53 62.57 63.49 72,042 +0.77(+1.23%)
Sep 10, 2014 63.24 63.40 62.51 62.72 108,461 -0.63(-0.99%)
Sep 09, 2014 64.04 64.24 63.14 63.35 420,465 -0.83(-1.29%)
Sep 08, 2014 64.32 64.36 63.99 64.18 70,809 -0.28(-0.43%)
Sep 05, 2014 63.80 64.47 63.65 64.46 83,140 +0.60(+0.94%)
Sep 04, 2014 64.36 64.46 63.60 63.86 86,879 -0.55(-0.85%)
Sep 03, 2014 65.12 65.28 64.36 64.41 72,984 -0.59(-0.91%)
Sep 02, 2014 64.86 65.29 64.53 65.00 106,254 +0.49(+0.76%)
Aug 29, 2014 64.51 64.51 64.51 64.51 97,200 -0.01(-0.02%)
Aug 28, 2014 64.26 64.55 64.15 64.52 97,101 +0.14(+0.22%)
Aug 27, 2014 64.20 64.50 63.88 64.38 104,353 +0.33(+0.52%)
Aug 26, 2014 63.44 64.10 63.44 64.05 83,506 +0.45(+0.71%)
Aug 25, 2014 63.43 63.77 63.15 63.60 95,485 +0.33(+0.52%)
Aug 22, 2014 64.32 64.32 63.26 63.27 90,353 -1.08(-1.68%)
Aug 21, 2014 64.16 64.60 64.00 64.35 105,092 +0.10(+0.16%)
Aug 20, 2014 63.92 64.26 63.39 64.25 146,005 +0.06(+0.09%)
Aug 19, 2014 63.90 64.57 63.68 64.19 92,668 +0.20(+0.31%)
Aug 18, 2014 63.65 63.99 63.34 63.99 68,673 +0.79(+1.25%)
Aug 15, 2014 63.83 63.84 62.82 63.20 108,424 -0.21(-0.33%)
Aug 14, 2014 62.66 63.41 62.66 63.41 73,644 +0.76(+1.21%)
Aug 13, 2014 62.26 62.98 62.22 62.65 99,202 +0.50(+0.80%)
Aug 12, 2014 62.09 62.57 62.01 62.15 79,609 -0.25(-0.40%)
Aug 11, 2014 62.40 62.65 62.03 62.40 115,683 +0.33(+0.53%)
Aug 08, 2014 62.12 62.75 61.76 62.07 143,501 +0.03(+0.05%)
Aug 07, 2014 61.88 62.15 61.56 62.04 164,779 +0.61(+0.99%)
Aug 06, 2014 61.18 61.73 61.18 61.43 277,513 +0.06(+0.10%)
Aug 05, 2014 60.81 61.86 60.39 61.37 148,137 +0.72(+1.19%)
Aug 04, 2014 59.81 60.66 58.34 60.65 210,339 +0.86(+1.44%)
Aug 01, 2014 59.85 60.64 59.79 59.79 154,273 +0.00(+0.00%)
Jul 31, 2014 59.98 60.75 59.79 59.79 158,909 -0.65(-1.08%)
Jul 30, 2014 61.11 61.38 59.75 60.44 115,416 -0.55(-0.90%)
Jul 29, 2014 61.71 61.75 60.95 60.99 91,479 -0.71(-1.15%)
Jul 28, 2014 61.34 61.92 61.34 61.70 109,326 +0.50(+0.82%)
Jul 25, 2014 61.52 61.89 61.12 61.20 207,578 -0.56(-0.91%)
Jul 24, 2014 62.27 62.55 61.50 61.76 217,452 -0.59(-0.95%)
Jul 23, 2014 62.45 62.69 62.25 62.35 71,087 -0.16(-0.26%)
Jul 22, 2014 62.50 62.79 62.25 62.51 79,464 +0.30(+0.48%)
Jul 21, 2014 62.24 62.57 61.87 62.21 49,880 -0.34(-0.54%)
Jul 18, 2014 61.62 62.64 61.62 62.55 91,749 +0.68(+1.10%)
Jul 17, 2014 62.26 62.52 61.77 61.87 70,259 -0.64(-1.02%)
Jul 16, 2014 62.95 62.95 62.27 62.51 66,017 -0.16(-0.26%)
Jul 15, 2014 62.34 62.85 62.12 62.67 98,340 +0.09(+0.14%)
Jul 14, 2014 62.29 62.72 62.12 62.58 66,361 +0.35(+0.56%)
Jul 11, 2014 61.87 62.55 61.65 62.23 196,539 +0.16(+0.26%)
Jul 10, 2014 61.26 62.35 61.26 62.07 88,089 +0.23(+0.37%)
Jul 09, 2014 62.00 62.00 61.24 61.84 74,888 -0.06(-0.10%)
Jul 08, 2014 61.92 62.35 61.75 61.90 115,548 -0.01(-0.02%)
Jul 07, 2014 61.84 62.51 61.83 61.91 116,940 -0.01(-0.02%)
Jul 03, 2014 62.36 61.92 61.92 61.92 98,700 -0.32(-0.51%)
Jul 02, 2014 62.65 62.70 61.94 62.24 95,515 -0.61(-0.97%)
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.