Chronicle Journal: Finance

National Health Investors (NY: NHI )

53.17 USD +0.93 (+1.79%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 60.29 61.07 59.96 60.68 288,877 +1.04(+1.74%)
Jan 28, 2016 59.76 60.75 59.59 59.64 190,731 +0.03(+0.05%)
Jan 27, 2016 61.53 61.53 59.23 59.61 271,448 -1.98(-3.21%)
Jan 26, 2016 60.45 61.60 60.44 61.59 232,143 +1.38(+2.29%)
Jan 25, 2016 60.46 61.73 60.07 60.21 143,811 -0.46(-0.76%)
Jan 22, 2016 59.40 61.13 59.15 60.67 249,341 +1.67(+2.83%)
Jan 21, 2016 59.13 59.79 58.70 59.00 323,613 +0.22(+0.37%)
Jan 20, 2016 59.87 59.87 57.82 58.78 485,622 -1.61(-2.67%)
Jan 19, 2016 59.65 60.83 59.20 60.39 368,869 +1.21(+2.04%)
Jan 15, 2016 58.01 59.18 59.18 59.18 327,400 +0.03(+0.05%)
Jan 14, 2016 59.54 59.79 58.91 59.15 250,691 -0.33(-0.55%)
Jan 13, 2016 60.73 61.11 59.18 59.48 195,147 -1.25(-2.06%)
Jan 12, 2016 61.70 61.90 60.44 60.73 292,944 -0.45(-0.74%)
Jan 11, 2016 60.47 62.01 60.00 61.18 318,538 +0.94(+1.56%)
Jan 08, 2016 61.07 61.26 59.93 60.24 252,802 -0.64(-1.05%)
Jan 07, 2016 62.09 62.28 60.76 60.88 227,333 -1.94(-3.09%)
Jan 06, 2016 62.39 63.27 62.39 62.82 245,666 -0.16(-0.25%)
Jan 05, 2016 61.17 63.17 61.17 62.98 252,720 +1.89(+3.09%)
Jan 04, 2016 60.66 61.12 59.97 61.09 257,900 +0.22(+0.36%)
Dec 31, 2015 61.60 60.87 60.87 60.87 171,700 -0.76(-1.23%)
Dec 30, 2015 61.67 62.31 61.62 61.63 104,521 -0.26(-0.42%)
Dec 29, 2015 61.70 62.06 61.39 61.89 135,422 -0.48(-0.77%)
Dec 28, 2015 61.53 62.40 61.34 62.37 166,287 +0.81(+1.32%)
Dec 24, 2015 61.54 61.56 61.56 61.56 102,100 -0.09(-0.15%)
Dec 23, 2015 61.20 61.69 61.09 61.65 149,961 +0.70(+1.15%)
Dec 22, 2015 60.60 61.20 60.56 60.95 282,943 +0.45(+0.74%)
Dec 21, 2015 60.36 60.62 60.06 60.50 170,615 +0.60(+1.00%)
Dec 18, 2015 60.62 61.51 59.80 59.90 510,807 -0.97(-1.59%)
Dec 17, 2015 61.28 61.36 60.56 60.87 296,665 -0.44(-0.72%)
Dec 16, 2015 60.64 61.50 60.17 61.31 469,213 +0.83(+1.37%)
Dec 15, 2015 60.99 60.99 60.21 60.48 321,791 +0.27(+0.45%)
Dec 14, 2015 59.62 60.60 59.34 60.21 314,937 +0.41(+0.69%)
Dec 11, 2015 58.78 59.82 58.76 59.80 305,719 +0.51(+0.86%)
Dec 10, 2015 59.72 59.86 59.09 59.29 138,835 -0.41(-0.69%)
Dec 09, 2015 59.54 60.07 59.26 59.70 199,812 -0.08(-0.13%)
Dec 08, 2015 59.99 60.33 59.63 59.78 271,226 -0.42(-0.70%)
Dec 07, 2015 59.88 60.31 59.80 60.20 288,144 +0.25(+0.42%)
Dec 04, 2015 59.00 60.28 59.00 59.95 123,474 +0.81(+1.37%)
Dec 03, 2015 59.91 60.76 59.06 59.14 203,595 -0.69(-1.15%)
Dec 02, 2015 61.17 61.44 59.76 59.83 139,747 -1.18(-1.93%)
Dec 01, 2015 60.48 61.11 60.48 61.01 155,895 +0.62(+1.03%)
Nov 30, 2015 60.72 61.09 60.34 60.39 293,500 -0.33(-0.54%)
Nov 27, 2015 59.81 60.79 59.80 60.72 147,163 +0.92(+1.54%)
Nov 25, 2015 59.38 59.80 59.80 59.80 123,300 +0.40(+0.67%)
Nov 24, 2015 59.36 59.54 58.82 59.40 136,478 -0.19(-0.32%)
Nov 23, 2015 59.67 60.08 59.37 59.59 265,460 -0.02(-0.03%)
Nov 20, 2015 58.73 59.83 58.50 59.61 314,803 +1.42(+2.44%)
Nov 19, 2015 57.84 58.29 57.66 58.19 225,856 +0.65(+1.13%)
Nov 18, 2015 56.15 57.60 56.15 57.54 238,935 +1.59(+2.84%)
Nov 17, 2015 56.12 56.44 55.75 55.95 162,233 -0.29(-0.52%)
Nov 16, 2015 55.71 56.24 55.55 56.24 150,090 +0.45(+0.81%)
Nov 13, 2015 56.31 56.91 55.71 55.79 251,409 -0.68(-1.20%)
Nov 12, 2015 56.64 57.24 56.39 56.47 215,001 -0.29(-0.51%)
Nov 11, 2015 57.09 57.21 56.33 56.76 198,089 -0.32(-0.56%)
Nov 10, 2015 57.10 57.81 56.77 57.08 323,577 -0.02(-0.04%)
Nov 09, 2015 58.66 58.69 56.81 57.10 358,145 -2.00(-3.38%)
Nov 06, 2015 59.71 60.15 58.78 59.10 509,395 -1.23(-2.04%)
Nov 05, 2015 59.44 60.33 59.05 60.33 170,303 +1.16(+1.96%)
Nov 04, 2015 58.95 59.26 58.61 59.17 227,193 +0.21(+0.36%)
Nov 03, 2015 59.09 59.09 58.04 58.96 249,799 -0.26(-0.44%)
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.