Chronicle Journal: Finance

National Health Investors (NY: NHI )

50.96 USD -1.28 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.15 22.55 21.67 22.55 63,937 +0.40(+1.81%)
Nov 26, 2008 20.90 22.19 20.61 22.15 137,739 +0.75(+3.50%)
Nov 25, 2008 20.60 21.47 19.70 21.40 199,897 +1.08(+5.31%)
Nov 24, 2008 18.80 20.40 18.80 20.32 399,824 +1.70(+9.13%)
Nov 21, 2008 19.32 19.32 17.10 18.62 691,717 -0.03(-0.16%)
Nov 20, 2008 19.88 20.45 18.45 18.65 464,354 -1.28(-6.42%)
Nov 19, 2008 23.97 23.97 19.45 19.93 591,217 -4.04(-16.85%)
Nov 18, 2008 24.66 25.24 22.62 23.97 391,165 -0.58(-2.36%)
Nov 17, 2008 25.48 26.69 24.54 24.55 272,163 -1.19(-4.62%)
Nov 14, 2008 27.70 28.06 25.71 25.74 0 -2.41(-8.56%)
Nov 13, 2008 27.39 28.20 25.28 28.15 321,171 +1.10(+4.07%)
Nov 12, 2008 27.90 28.07 27.00 27.05 143,574 -1.15(-4.08%)
Nov 11, 2008 28.48 30.39 28.16 28.20 187,192 -0.18(-0.63%)
Nov 10, 2008 30.03 30.20 28.11 28.38 94,458 -1.43(-4.80%)
Nov 07, 2008 28.36 29.82 28.10 29.81 0 +1.40(+4.93%)
Nov 06, 2008 29.07 29.42 28.00 28.41 129,553 -0.50(-1.73%)
Nov 05, 2008 30.22 30.38 28.74 28.91 147,864 -1.74(-5.68%)
Nov 04, 2008 30.30 30.72 29.50 30.65 217,849 +0.48(+1.59%)
Nov 03, 2008 29.94 30.32 29.65 30.17 157,909 +0.23(+0.77%)
Oct 31, 2008 29.00 29.94 28.47 29.94 0 +0.73(+2.50%)
Oct 30, 2008 27.99 29.26 27.44 29.21 116,278 +1.54(+5.57%)
Oct 29, 2008 27.65 28.75 27.00 27.67 134,701 -0.03(-0.11%)
Oct 28, 2008 25.60 27.82 24.58 27.70 180,572 +2.66(+10.62%)
Oct 27, 2008 26.23 27.21 24.99 25.04 97,999 -1.48(-5.58%)
Oct 24, 2008 26.30 27.05 25.50 26.52 125,509 -0.77(-2.82%)
Oct 23, 2008 26.84 27.41 25.36 27.29 209,569 +0.71(+2.67%)
Oct 22, 2008 27.00 27.64 26.07 26.58 132,851 -0.61(-2.24%)
Oct 21, 2008 27.06 27.94 26.86 27.19 77,172 -0.37(-1.34%)
Oct 20, 2008 27.75 27.75 26.27 27.56 94,360 +0.38(+1.40%)
Oct 17, 2008 26.80 28.76 26.25 27.18 0 -0.27(-0.98%)
Oct 16, 2008 27.88 28.25 26.05 27.45 250,789 +0.55(+2.04%)
Oct 15, 2008 28.22 28.69 26.90 26.90 101,034 -2.19(-7.53%)
Oct 14, 2008 29.80 30.09 27.53 29.09 130,338 -0.39(-1.32%)
Oct 13, 2008 29.00 29.48 27.52 29.48 149,454 +1.94(+7.04%)
Oct 10, 2008 25.07 27.54 24.06 27.54 0 +1.15(+4.36%)
Oct 09, 2008 30.58 30.89 26.39 26.39 248,572 -4.11(-13.48%)
Oct 08, 2008 31.08 31.94 29.00 30.50 213,712 -0.34(-1.10%)
Oct 07, 2008 32.34 32.77 30.79 30.84 113,922 -1.51(-4.67%)
Oct 06, 2008 32.33 33.17 31.34 32.35 146,146 -0.65(-1.97%)
Oct 03, 2008 33.45 33.77 32.77 33.00 0 +0.00(+0.00%)
Oct 02, 2008 33.49 33.77 32.87 33.00 62,982 -0.73(-2.16%)
Oct 01, 2008 33.80 33.84 33.04 33.73 48,778 -0.45(-1.32%)
Sep 30, 2008 33.00 34.18 32.50 34.18 107,249 +1.38(+4.21%)
Sep 29, 2008 32.90 33.98 32.76 32.80 65,982 -0.70(-2.09%)
Sep 26, 2008 33.02 33.52 32.37 33.50 0 -0.12(-0.36%)
Sep 25, 2008 33.01 33.98 32.86 33.62 66,007 +0.69(+2.10%)
Sep 24, 2008 33.08 33.69 32.91 32.93 56,553 -0.33(-0.99%)
Sep 23, 2008 33.17 33.84 33.17 33.26 65,286 -0.08(-0.24%)
Sep 22, 2008 34.01 34.60 33.25 33.34 74,952 -1.26(-3.64%)
Sep 19, 2008 33.59 35.00 32.87 34.60 0 +1.10(+3.28%)
Sep 18, 2008 33.25 33.74 32.28 33.50 154,134 +1.00(+3.08%)
Sep 17, 2008 32.55 33.09 32.40 32.50 90,686 -0.90(-2.69%)
Sep 16, 2008 32.04 33.40 32.04 33.40 118,175 +0.84(+2.58%)
Sep 15, 2008 32.99 33.62 32.20 32.56 94,299 -0.42(-1.27%)
Sep 12, 2008 33.20 33.20 32.55 32.98 0 -0.11(-0.33%)
Sep 11, 2008 32.77 33.09 32.26 33.09 75,994 +0.21(+0.64%)
Sep 10, 2008 32.80 33.00 32.62 32.88 61,046 +0.47(+1.45%)
Sep 09, 2008 33.14 33.50 32.40 32.41 72,508 -0.69(-2.08%)
Sep 08, 2008 33.80 33.80 32.71 33.10 81,370 +0.40(+1.22%)
Sep 05, 2008 32.41 32.84 31.85 32.70 0 +0.38(+1.18%)
Sep 04, 2008 33.11 33.18 31.93 32.32 75,533 -1.01(-3.03%)
Sep 03, 2008 32.76 33.33 32.74 33.33 61,420 +0.51(+1.55%)
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.