Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.62 USD +0.29 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 74.17 74.17 74.17 0 +1.07(+1.46%)
Dec 29, 2016 72.21 73.30 71.66 73.10 147,907 +0.96(+1.33%)
Dec 28, 2016 72.46 73.28 71.77 72.14 123,584 -1.08(-1.48%)
Dec 27, 2016 73.08 73.46 72.83 73.22 81,511 +0.07(+0.10%)
Dec 23, 2016 73.15 73.15 73.15 0 +0.55(+0.76%)
Dec 22, 2016 72.68 72.84 71.81 72.60 86,924 -0.03(-0.04%)
Dec 21, 2016 74.65 75.30 72.63 72.63 220,762 -2.08(-2.78%)
Dec 20, 2016 73.86 74.74 73.67 74.71 176,216 +0.70(+0.95%)
Dec 19, 2016 73.71 74.65 73.53 74.01 199,513 +0.66(+0.90%)
Dec 16, 2016 71.92 73.73 71.92 73.35 444,320 +1.78(+2.49%)
Dec 15, 2016 71.75 72.87 71.28 71.57 248,360 -0.38(-0.53%)
Dec 14, 2016 74.41 74.73 71.90 71.95 210,778 -2.39(-3.21%)
Dec 13, 2016 74.73 74.82 73.77 74.34 218,626 +0.01(+0.01%)
Dec 12, 2016 73.22 74.66 72.94 74.33 158,950 +0.62(+0.84%)
Dec 09, 2016 73.87 74.94 73.56 73.71 218,259 -0.01(-0.01%)
Dec 08, 2016 72.25 74.25 72.01 73.72 337,047 +0.87(+1.19%)
Dec 07, 2016 71.75 73.08 71.67 72.85 354,480 +1.35(+1.89%)
Dec 06, 2016 71.38 72.43 70.82 71.50 289,547 +0.26(+0.36%)
Dec 05, 2016 70.89 71.45 70.03 71.24 174,597 +0.79(+1.12%)
Dec 02, 2016 69.80 71.52 69.80 70.45 204,569 +1.10(+1.59%)
Dec 01, 2016 70.30 70.71 68.75 69.35 294,663 -1.41(-1.99%)
Nov 30, 2016 72.24 72.24 70.42 70.76 381,240 -1.92(-2.64%)
Nov 29, 2016 71.97 73.09 71.97 72.68 144,508 +0.81(+1.13%)
Nov 28, 2016 72.01 72.95 71.61 71.87 311,006 +0.11(+0.15%)
Nov 25, 2016 71.73 72.50 71.18 71.76 55,694 +0.01(+0.01%)
Nov 23, 2016 71.75 71.75 71.75 0 +0.06(+0.08%)
Nov 22, 2016 70.74 71.83 70.21 71.69 210,192 +1.54(+2.20%)
Nov 21, 2016 70.48 71.29 69.87 70.15 216,159 -0.14(-0.20%)
Nov 18, 2016 69.53 70.41 69.37 70.29 267,770 +1.04(+1.50%)
Nov 17, 2016 70.31 70.67 69.10 69.25 146,153 -1.00(-1.42%)
Nov 16, 2016 69.51 70.33 69.20 70.25 136,744 +0.61(+0.88%)
Nov 15, 2016 71.08 71.61 69.12 69.64 223,411 -1.28(-1.80%)
Nov 14, 2016 67.76 71.01 67.33 70.92 286,058 +2.82(+4.14%)
Nov 11, 2016 67.63 69.00 67.47 68.10 425,683 +0.42(+0.62%)
Nov 10, 2016 69.98 69.98 66.31 67.68 492,602 -2.31(-3.30%)
Nov 09, 2016 70.18 70.98 68.57 69.99 289,558 -1.88(-2.62%)
Nov 08, 2016 72.70 72.70 71.31 71.87 251,018 -1.11(-1.52%)
Nov 07, 2016 72.82 76.50 72.07 72.98 277,746 +0.90(+1.25%)
Nov 04, 2016 71.77 72.82 71.00 72.08 181,588 +0.81(+1.14%)
Nov 03, 2016 72.07 72.19 71.04 71.27 221,758 -0.77(-1.07%)
Nov 02, 2016 73.68 74.06 72.01 72.04 242,507 -1.54(-2.09%)
Nov 01, 2016 75.26 75.51 73.42 73.58 196,772 -2.18(-2.88%)
Oct 31, 2016 74.65 76.03 73.64 75.76 353,743 +1.42(+1.91%)
Oct 28, 2016 74.56 75.14 73.49 74.34 287,442 -0.04(-0.05%)
Oct 27, 2016 76.90 76.58 74.16 74.38 224,029 -2.52(-3.28%)
Oct 26, 2016 78.15 78.15 76.43 76.90 138,700 -1.46(-1.86%)
Oct 25, 2016 78.44 78.47 77.82 78.36 170,135 -0.08(-0.10%)
Oct 24, 2016 78.31 79.09 77.77 78.44 155,605 +0.49(+0.63%)
Oct 21, 2016 77.22 78.50 77.22 77.95 142,460 +0.22(+0.28%)
Oct 20, 2016 77.78 78.31 77.37 77.73 125,119 -0.19(-0.24%)
Oct 19, 2016 78.02 78.82 77.80 77.92 251,116 -0.32(-0.41%)
Oct 18, 2016 77.80 78.80 77.42 78.24 262,726 +0.90(+1.16%)
Oct 17, 2016 77.06 77.92 76.83 77.34 96,787 +0.50(+0.65%)
Oct 14, 2016 77.59 78.46 76.79 76.84 145,574 -0.61(-0.79%)
Oct 13, 2016 76.40 78.12 76.19 77.45 268,850 +1.17(+1.53%)
Oct 12, 2016 75.09 76.33 74.84 76.28 233,821 +1.44(+1.92%)
Oct 11, 2016 75.43 75.90 74.47 74.84 134,653 -0.57(-0.76%)
Oct 10, 2016 75.14 75.93 75.09 75.41 176,025 +0.41(+0.55%)
Oct 07, 2016 75.00 75.87 74.39 75.00 218,114 +0.38(+0.51%)
Oct 06, 2016 74.46 75.03 73.45 74.62 460,744 -0.21(-0.28%)
Oct 05, 2016 77.02 77.02 74.74 74.83 244,807 -1.76(-2.30%)
Oct 04, 2016 77.50 77.52 76.01 76.59 189,329 -0.94(-1.21%)
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.