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, 2019 83.07 83.58 82.12 82.39 246,374 -0.72(-0.87%)
Sep 27, 2019 83.29 83.55 82.59 83.11 161,800 -1.03(-1.22%)
Sep 26, 2019 83.81 84.19 83.42 84.14 141,826 +0.61(+0.73%)
Sep 25, 2019 83.11 83.88 83.04 83.53 138,605 +0.33(+0.40%)
Sep 24, 2019 83.98 84.00 83.02 83.20 156,507 -0.52(-0.62%)
Sep 23, 2019 83.00 83.84 82.86 83.72 212,225 +0.67(+0.81%)
Sep 20, 2019 82.97 83.62 82.97 83.05 557,500 +0.15(+0.18%)
Sep 19, 2019 83.30 83.30 82.81 82.90 198,354 +0.20(+0.24%)
Sep 18, 2019 83.61 83.90 82.11 82.70 223,929 -0.24(-0.29%)
Sep 17, 2019 82.77 83.31 82.67 82.94 192,089 +0.60(+0.73%)
Sep 16, 2019 82.11 82.59 81.60 82.34 121,260 +0.38(+0.46%)
Sep 13, 2019 82.88 83.30 81.61 81.96 188,400 -0.91(-1.10%)
Sep 12, 2019 83.46 83.46 82.45 82.87 184,204 +0.49(+0.59%)
Sep 11, 2019 81.58 82.97 81.58 82.38 276,057 +0.61(+0.75%)
Sep 10, 2019 82.83 82.90 80.97 81.77 191,554 -1.55(-1.86%)
Sep 09, 2019 83.61 83.82 82.75 83.32 267,253 -0.38(-0.45%)
Sep 06, 2019 83.19 83.77 83.01 83.70 181,100 +0.69(+0.83%)
Sep 05, 2019 83.78 84.00 82.68 83.01 208,900 -0.99(-1.18%)
Sep 04, 2019 84.60 84.75 83.54 84.00 260,471 -0.40(-0.47%)
Sep 03, 2019 83.08 84.73 83.00 84.40 200,946 +1.44(+1.74%)
Aug 30, 2019 83.14 83.44 82.72 82.96 117,100 -0.18(-0.22%)
Aug 29, 2019 82.46 83.16 82.17 83.14 321,441 +0.96(+1.17%)
Aug 28, 2019 82.28 82.70 82.08 82.18 211,108 -0.11(-0.13%)
Aug 27, 2019 82.77 83.18 82.24 82.29 320,793 +0.13(+0.16%)
Aug 26, 2019 82.19 82.73 81.73 82.16 162,649 +0.35(+0.43%)
Aug 23, 2019 82.59 83.29 81.36 81.81 217,800 -0.64(-0.78%)
Aug 22, 2019 82.73 82.93 82.13 82.45 125,535 -0.14(-0.17%)
Aug 21, 2019 82.36 82.85 81.70 82.59 94,846 +0.31(+0.38%)
Aug 20, 2019 83.10 83.25 82.22 82.28 211,649 -0.60(-0.72%)
Aug 19, 2019 83.00 83.00 82.26 82.88 125,209 +0.05(+0.06%)
Aug 16, 2019 82.15 82.96 81.77 82.83 146,100 +0.73(+0.89%)
Aug 15, 2019 81.87 82.85 81.75 82.10 136,008 +0.41(+0.50%)
Aug 14, 2019 81.88 82.07 81.39 81.69 141,943 -0.46(-0.56%)
Aug 13, 2019 82.38 82.63 81.52 82.15 122,532 -0.35(-0.42%)
Aug 12, 2019 82.17 82.85 82.15 82.50 149,766 +0.31(+0.38%)
Aug 09, 2019 81.17 82.20 80.81 82.19 198,500 +1.09(+1.34%)
Aug 08, 2019 81.09 81.27 79.77 81.10 230,178 +0.57(+0.71%)
Aug 07, 2019 79.60 81.00 79.00 80.53 180,498 +0.85(+1.07%)
Aug 06, 2019 79.17 80.16 78.91 79.68 154,194 +0.50(+0.63%)
Aug 05, 2019 80.02 80.02 77.93 79.18 190,462 -0.83(-1.04%)
Aug 02, 2019 79.65 80.17 79.41 80.01 194,900 +0.17(+0.21%)
Aug 01, 2019 79.71 80.49 79.07 79.84 167,010 +0.46(+0.58%)
Jul 31, 2019 80.14 80.71 79.27 79.38 171,896 -0.72(-0.90%)
Jul 30, 2019 79.15 80.24 79.15 80.10 192,547 +0.91(+1.15%)
Jul 29, 2019 79.59 80.00 79.05 79.19 94,842 -0.05(-0.06%)
Jul 26, 2019 78.89 79.34 78.56 79.24 140,100 +0.58(+0.74%)
Jul 25, 2019 79.46 79.46 78.53 78.66 109,741 -0.93(-1.17%)
Jul 24, 2019 79.72 79.72 78.86 79.59 127,118 -0.05(-0.06%)
Jul 23, 2019 78.83 79.67 78.59 79.64 139,482 +0.91(+1.16%)
Jul 22, 2019 78.70 78.97 78.35 78.73 94,372 +0.23(+0.29%)
Jul 19, 2019 79.65 79.80 78.24 78.50 151,100 -1.37(-1.72%)
Jul 18, 2019 79.47 80.02 79.18 79.87 111,184 +0.27(+0.34%)
Jul 17, 2019 79.42 79.73 78.61 79.60 130,469 +0.27(+0.34%)
Jul 16, 2019 79.00 79.87 78.74 79.33 143,794 -0.04(-0.05%)
Jul 15, 2019 80.25 80.60 79.04 79.37 217,069 -0.72(-0.90%)
Jul 12, 2019 80.14 80.35 79.56 80.09 227,200 -0.04(-0.05%)
Jul 11, 2019 81.15 81.15 79.88 80.13 240,767 -1.08(-1.33%)
Jul 10, 2019 80.22 81.34 79.49 81.21 303,383 +1.24(+1.55%)
Jul 09, 2019 79.80 80.05 79.57 79.97 351,993 +0.16(+0.20%)
Jul 08, 2019 79.40 80.00 79.40 79.81 227,987 +0.37(+0.47%)
Jul 05, 2019 79.70 79.70 78.36 79.44 205,000 -0.49(-0.61%)
Jul 03, 2019 79.05 79.93 79.05 79.93 197,100 +1.02(+1.29%)
Jul 02, 2019 77.56 79.31 77.56 78.91 206,994 +1.66(+2.15%)
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.