Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.85 USD +0.45 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.70 30.86 30.50 30.77 77,000 +0.02(+0.07%)
Jul 28, 2005 30.21 30.75 30.11 30.75 89,400 +0.54(+1.79%)
Jul 27, 2005 30.07 30.24 29.90 30.21 51,200 +0.21(+0.70%)
Jul 26, 2005 29.92 30.12 29.85 30.00 50,400 +0.14(+0.47%)
Jul 25, 2005 29.94 30.05 29.70 29.86 76,000 -0.09(-0.30%)
Jul 22, 2005 29.52 29.95 29.52 29.95 48,200 +0.53(+1.80%)
Jul 21, 2005 29.90 29.99 29.34 29.42 106,500 -0.53(-1.77%)
Jul 20, 2005 29.05 29.95 28.79 29.95 69,500 +0.83(+2.85%)
Jul 19, 2005 28.77 29.12 28.64 29.12 28,800 +0.35(+1.22%)
Jul 18, 2005 28.98 29.03 28.58 28.77 43,100 -0.16(-0.55%)
Jul 15, 2005 28.78 29.00 28.61 28.93 39,800 -0.03(-0.10%)
Jul 14, 2005 29.17 29.40 28.86 28.96 81,600 -0.61(-2.06%)
Jul 13, 2005 29.90 29.99 29.48 29.57 38,500 -0.39(-1.30%)
Jul 12, 2005 29.97 30.00 29.50 29.96 45,300 -0.02(-0.07%)
Jul 11, 2005 29.57 30.00 29.55 29.98 80,800 +0.46(+1.56%)
Jul 08, 2005 29.00 29.75 28.91 29.52 103,800 +0.51(+1.76%)
Jul 07, 2005 28.60 29.12 28.60 29.01 68,400 +0.29(+1.01%)
Jul 06, 2005 28.62 28.89 28.62 28.72 80,900 -0.02(-0.07%)
Jul 05, 2005 28.37 28.77 28.21 28.74 83,300 +0.28(+0.98%)
Jul 01, 2005 28.15 28.47 28.02 28.46 43,600 +0.39(+1.39%)
Jun 30, 2005 28.25 28.41 28.00 28.07 52,500 -0.23(-0.81%)
Jun 29, 2005 28.21 28.41 28.00 28.30 75,400 +0.06(+0.21%)
Jun 28, 2005 27.82 28.24 27.66 28.24 745,200 +0.19(+0.68%)
Jun 27, 2005 27.69 28.05 27.53 28.05 68,000 +0.48(+1.74%)
Jun 24, 2005 28.00 28.00 27.53 27.57 120,500 -0.33(-1.18%)
Jun 23, 2005 28.27 28.45 27.70 27.90 59,800 -0.52(-1.83%)
Jun 22, 2005 28.88 28.88 28.26 28.42 41,300 -0.02(-0.07%)
Jun 21, 2005 28.85 28.89 28.31 28.44 35,000 -0.46(-1.59%)
Jun 20, 2005 28.48 28.95 28.48 28.90 44,600 +0.40(+1.40%)
Jun 17, 2005 28.90 28.90 28.50 28.50 90,400 -0.15(-0.52%)
Jun 16, 2005 28.18 28.65 28.05 28.65 38,500 +0.38(+1.34%)
Jun 15, 2005 28.20 28.28 27.83 28.27 49,800 +0.08(+0.28%)
Jun 14, 2005 27.60 28.19 27.45 28.19 43,200 +0.52(+1.88%)
Jun 13, 2005 27.35 27.67 27.28 27.67 45,700 +0.12(+0.44%)
Jun 10, 2005 27.60 27.75 27.43 27.55 18,400 -0.13(-0.47%)
Jun 09, 2005 27.43 27.68 27.16 27.68 25,000 +0.15(+0.54%)
Jun 08, 2005 27.89 27.95 27.42 27.53 64,700 -0.29(-1.04%)
Jun 07, 2005 27.80 28.08 27.74 27.82 44,200 +0.17(+0.61%)
Jun 06, 2005 26.91 27.70 26.91 27.65 63,500 +0.64(+2.37%)
Jun 03, 2005 27.20 27.46 26.90 27.01 31,500 -0.28(-1.03%)
Jun 02, 2005 27.22 27.43 27.11 27.29 39,800 +0.04(+0.15%)
Jun 01, 2005 26.77 27.25 26.72 27.25 56,600 +0.58(+2.17%)
May 31, 2005 26.70 27.00 26.63 26.67 79,200 +0.07(+0.26%)
May 27, 2005 26.54 26.72 26.45 26.60 22,300 +0.16(+0.61%)
May 26, 2005 26.30 26.67 26.29 26.44 35,400 +0.19(+0.72%)
May 25, 2005 26.64 26.68 26.25 26.25 55,800 -0.49(-1.83%)
May 24, 2005 26.80 26.90 26.60 26.74 28,800 -0.17(-0.63%)
May 23, 2005 27.11 27.11 26.66 26.91 110,500 -0.23(-0.85%)
May 20, 2005 26.90 27.14 26.64 27.14 48,200 +0.34(+1.27%)
May 19, 2005 26.82 26.93 26.63 26.80 37,900 +0.06(+0.22%)
May 18, 2005 26.44 26.74 26.29 26.74 60,200 +0.30(+1.13%)
May 17, 2005 26.10 26.44 25.83 26.44 48,900 +0.36(+1.38%)
May 16, 2005 25.86 26.20 25.75 26.08 86,000 +0.22(+0.85%)
May 13, 2005 26.11 26.30 25.80 25.86 99,500 -0.30(-1.15%)
May 12, 2005 27.00 27.07 26.12 26.16 59,600 -0.74(-2.75%)
May 11, 2005 27.10 27.25 26.50 26.90 54,600 -0.08(-0.30%)
May 10, 2005 27.05 27.15 26.61 26.98 92,700 +0.03(+0.11%)
May 09, 2005 26.85 27.14 26.85 26.95 72,000 +0.15(+0.56%)
May 06, 2005 27.00 27.15 26.80 26.80 34,300 -0.19(-0.70%)
May 05, 2005 27.15 27.30 26.95 26.99 47,800 -0.13(-0.48%)
May 04, 2005 26.98 27.20 26.92 27.12 33,800 +0.34(+1.27%)
May 03, 2005 26.30 26.80 26.25 26.78 41,500 +0.38(+1.44%)
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.