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 (%)
Jun 30, 2017 78.83 79.40 78.58 79.20 350,615 +0.45(+0.57%)
Jun 29, 2017 78.98 79.28 77.77 78.75 439,557 -0.59(-0.74%)
Jun 28, 2017 78.26 79.65 78.12 79.34 333,391 +0.09(+0.11%)
Jun 27, 2017 79.04 79.47 78.82 79.25 293,979 +0.00(+0.00%)
Jun 26, 2017 79.00 79.73 78.41 79.25 203,760 +0.68(+0.87%)
Jun 23, 2017 78.58 79.35 78.46 78.57 666,249 +0.06(+0.08%)
Jun 22, 2017 78.41 79.00 77.98 78.51 194,579 +0.06(+0.08%)
Jun 21, 2017 78.43 78.72 78.00 78.45 155,352 +0.12(+0.15%)
Jun 20, 2017 78.08 78.40 77.68 78.33 107,591 +0.40(+0.51%)
Jun 19, 2017 78.14 78.17 77.44 77.93 112,474 -0.12(-0.15%)
Jun 16, 2017 76.77 78.05 76.77 78.05 355,208 +0.66(+0.85%)
Jun 15, 2017 77.26 77.82 77.18 77.39 140,374 -0.43(-0.55%)
Jun 14, 2017 78.01 78.43 77.40 77.82 190,947 +0.23(+0.30%)
Jun 13, 2017 77.29 77.59 76.73 77.59 117,594 +0.00(+0.00%)
Jun 12, 2017 76.57 77.66 76.57 77.59 134,036 +0.92(+1.20%)
Jun 09, 2017 75.50 77.10 75.47 76.67 178,497 +0.85(+1.12%)
Jun 08, 2017 75.89 75.95 75.07 75.82 172,990 -0.18(-0.24%)
Jun 07, 2017 76.04 76.58 75.79 76.00 123,213 -0.05(-0.07%)
Jun 06, 2017 76.71 76.81 76.01 76.05 111,378 -0.53(-0.69%)
Jun 05, 2017 77.03 77.10 76.50 76.58 122,928 -0.55(-0.71%)
Jun 02, 2017 76.51 77.35 76.51 77.13 169,758 +0.92(+1.21%)
Jun 01, 2017 75.44 76.36 75.22 76.21 135,994 +0.69(+0.91%)
May 31, 2017 75.29 75.90 75.17 75.52 165,730 +0.26(+0.35%)
May 30, 2017 75.48 76.08 75.00 75.26 219,622 -0.13(-0.17%)
May 26, 2017 75.89 76.09 75.10 75.39 97,903 -0.57(-0.75%)
May 25, 2017 76.33 76.90 75.86 75.96 146,399 -0.38(-0.50%)
May 24, 2017 76.63 77.12 76.18 76.34 141,523 -0.04(-0.05%)
May 23, 2017 76.46 76.94 76.15 76.38 125,283 +0.16(+0.21%)
May 22, 2017 75.45 76.69 75.43 76.22 187,258 -0.19(-0.25%)
May 19, 2017 76.13 76.95 75.83 76.41 188,278 +0.17(+0.22%)
May 18, 2017 76.09 76.49 75.46 76.24 193,108 +0.38(+0.50%)
May 17, 2017 75.10 76.51 74.68 75.86 196,201 +0.72(+0.96%)
May 16, 2017 75.81 75.81 74.81 75.14 114,472 -0.75(-0.99%)
May 15, 2017 75.43 76.68 75.43 75.89 265,046 +0.56(+0.74%)
May 12, 2017 74.72 75.34 74.29 75.33 173,741 +0.59(+0.79%)
May 11, 2017 73.68 74.82 73.14 74.74 253,882 +0.82(+1.11%)
May 10, 2017 72.65 74.21 72.29 73.92 230,350 +1.50(+2.07%)
May 09, 2017 72.06 72.96 71.36 72.42 244,313 +0.29(+0.40%)
May 08, 2017 73.08 73.13 71.73 72.13 193,557 -0.74(-1.02%)
May 05, 2017 72.45 72.89 72.04 72.87 150,966 +0.68(+0.94%)
May 04, 2017 71.79 72.50 71.06 72.19 268,831 +0.01(+0.01%)
May 03, 2017 72.96 73.19 71.65 72.18 171,315 -0.62(-0.85%)
May 02, 2017 73.56 73.56 72.37 72.80 166,165 -0.70(-0.95%)
May 01, 2017 73.37 73.80 72.71 73.50 116,220 +0.33(+0.45%)
Apr 28, 2017 74.54 74.54 72.89 73.17 171,534 -1.38(-1.85%)
Apr 27, 2017 74.62 75.35 74.46 74.55 103,140 +0.01(+0.01%)
Apr 26, 2017 74.30 75.20 74.04 74.54 179,538 -0.01(-0.01%)
Apr 25, 2017 75.29 74.41 74.55 179,374 -0.12(-0.16%)
Apr 24, 2017 75.74 76.13 73.67 74.67 156,468 -0.85(-1.13%)
Apr 21, 2017 75.73 75.93 75.42 75.52 162,460 -0.33(-0.44%)
Apr 20, 2017 75.63 75.88 75.15 75.85 152,453 +0.36(+0.48%)
Apr 19, 2017 75.23 75.75 75.05 75.49 174,533 +0.26(+0.35%)
Apr 18, 2017 75.03 75.39 74.59 75.23 131,950 +0.22(+0.29%)
Apr 17, 2017 74.53 75.05 74.37 75.01 102,753 +0.82(+1.11%)
Apr 13, 2017 74.29 74.74 74.00 74.19 127,110 -0.14(-0.19%)
Apr 12, 2017 74.69 75.09 74.03 74.33 152,620 -0.49(-0.65%)
Apr 11, 2017 74.15 75.05 73.93 74.82 146,843 +0.57(+0.77%)
Apr 10, 2017 73.62 74.35 73.49 74.25 119,655 +0.64(+0.87%)
Apr 07, 2017 73.55 74.29 73.54 73.61 175,091 +0.24(+0.33%)
Apr 06, 2017 73.08 73.57 72.81 73.37 201,986 +0.30(+0.41%)
Apr 05, 2017 72.72 73.50 72.64 73.07 176,429 +0.47(+0.65%)
Apr 04, 2017 72.76 73.13 72.40 72.60 179,064 -0.19(-0.26%)
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.