Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.23 USD +0.29 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 77.38 77.86 76.76 77.29 220,925 -0.30(-0.39%)
Sep 28, 2017 76.29 77.63 76.23 77.59 362,973 +0.35(+0.45%)
Sep 27, 2017 76.77 77.29 76.37 77.24 339,849 +0.34(+0.44%)
Sep 26, 2017 76.87 77.35 76.37 76.90 209,966 -0.01(-0.01%)
Sep 25, 2017 77.02 77.40 76.61 76.91 400,021 +0.09(+0.12%)
Sep 22, 2017 79.32 79.57 76.81 76.82 432,867 -2.21(-2.80%)
Sep 21, 2017 79.59 79.98 79.01 79.03 218,039 -0.53(-0.67%)
Sep 20, 2017 79.54 79.88 78.95 79.56 165,898 +0.01(+0.01%)
Sep 19, 2017 80.24 80.25 79.20 79.55 184,555 -0.44(-0.55%)
Sep 18, 2017 80.00 80.19 79.52 79.99 170,613 +0.00(+0.00%)
Sep 15, 2017 80.07 80.17 79.24 79.99 386,518 +0.10(+0.13%)
Sep 14, 2017 79.52 79.99 79.02 79.89 158,742 +0.19(+0.24%)
Sep 13, 2017 79.83 80.07 79.40 79.70 141,576 -0.09(-0.11%)
Sep 12, 2017 80.47 80.63 79.43 79.79 176,494 -0.85(-1.05%)
Sep 11, 2017 80.73 81.13 80.43 80.64 184,911 +0.05(+0.06%)
Sep 08, 2017 80.42 81.11 80.18 80.59 149,229 +0.16(+0.20%)
Sep 07, 2017 80.23 80.94 79.95 80.43 164,035 +0.33(+0.41%)
Sep 06, 2017 80.66 81.21 79.97 80.10 256,374 -0.48(-0.60%)
Sep 05, 2017 80.77 81.09 80.37 80.58 290,914 +0.03(+0.04%)
Sep 01, 2017 80.33 80.89 80.06 80.55 170,803 +0.37(+0.46%)
Aug 31, 2017 79.68 80.87 79.62 80.18 306,820 +0.57(+0.72%)
Aug 30, 2017 79.59 79.94 79.22 79.61 127,209 -0.01(-0.01%)
Aug 29, 2017 79.69 80.24 79.51 79.62 196,479 +0.15(+0.19%)
Aug 28, 2017 79.79 80.15 79.18 79.47 206,289 -0.21(-0.26%)
Aug 25, 2017 79.99 80.26 79.46 79.68 122,584 +0.09(+0.11%)
Aug 24, 2017 79.85 80.38 79.51 79.59 183,136 -0.09(-0.11%)
Aug 23, 2017 79.83 80.46 79.51 79.68 147,344 -0.28(-0.35%)
Aug 22, 2017 80.39 80.55 79.64 79.96 118,398 -0.25(-0.31%)
Aug 21, 2017 78.70 80.50 78.70 80.21 163,740 +1.58(+2.01%)
Aug 18, 2017 78.89 79.40 78.47 78.63 180,659 -0.49(-0.62%)
Aug 17, 2017 78.67 79.54 78.67 79.12 244,761 +0.43(+0.55%)
Aug 16, 2017 77.83 79.49 77.46 78.69 274,901 +0.96(+1.24%)
Aug 15, 2017 77.45 77.84 76.36 77.73 181,947 +0.09(+0.12%)
Aug 14, 2017 76.81 77.65 76.53 77.64 161,583 +1.10(+1.44%)
Aug 11, 2017 75.79 76.76 75.51 76.54 419,689 +0.26(+0.34%)
Aug 10, 2017 76.43 76.88 76.00 76.28 231,358 +0.22(+0.29%)
Aug 09, 2017 75.73 76.39 74.62 76.06 223,357 +0.51(+0.68%)
Aug 08, 2017 75.16 75.65 75.07 75.55 146,828 +0.18(+0.24%)
Aug 07, 2017 75.69 76.00 75.15 75.37 116,628 -0.33(-0.44%)
Aug 04, 2017 76.11 76.38 75.57 75.70 126,034 -0.40(-0.53%)
Aug 03, 2017 75.73 76.48 75.69 76.10 137,063 +0.30(+0.40%)
Aug 02, 2017 76.44 76.60 75.61 75.80 158,403 -0.65(-0.85%)
Aug 01, 2017 77.44 77.67 76.01 76.45 176,256 -0.80(-1.04%)
Jul 31, 2017 76.70 77.27 75.86 77.25 155,840 +0.69(+0.90%)
Jul 28, 2017 76.81 76.84 76.09 76.56 196,737 -0.16(-0.21%)
Jul 27, 2017 77.04 77.53 77.04 76.72 134,180 -0.59(-0.76%)
Jul 26, 2017 77.17 77.72 77.11 77.31 136,937 +0.04(+0.05%)
Jul 25, 2017 76.61 77.29 76.25 77.27 139,415 +0.40(+0.52%)
Jul 24, 2017 77.00 77.06 76.29 76.87 125,600 -0.13(-0.17%)
Jul 21, 2017 77.28 77.51 76.67 77.00 203,282 +0.18(+0.23%)
Jul 20, 2017 77.10 77.36 76.66 76.82 201,344 -0.18(-0.23%)
Jul 19, 2017 77.17 77.32 76.79 77.00 192,302 -0.02(-0.03%)
Jul 18, 2017 77.70 77.70 76.84 77.02 322,077 -0.75(-0.96%)
Jul 17, 2017 77.55 77.95 77.18 77.77 182,967 +0.26(+0.34%)
Jul 14, 2017 77.54 77.77 77.15 77.51 170,060 +0.52(+0.68%)
Jul 13, 2017 77.70 77.70 76.89 76.99 144,332 -0.69(-0.89%)
Jul 12, 2017 77.68 78.08 76.97 77.68 160,837 +0.76(+0.99%)
Jul 11, 2017 77.11 77.43 76.69 76.92 455,861 -0.05(-0.06%)
Jul 10, 2017 77.72 77.86 76.85 76.97 237,427 -0.56(-0.72%)
Jul 07, 2017 77.79 78.06 76.82 77.53 272,344 -0.14(-0.18%)
Jul 06, 2017 80.00 80.49 77.53 77.67 445,700 -2.76(-3.43%)
Jul 05, 2017 80.43 80.86 79.55 80.43 506,169 -0.28(-0.35%)
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.