Chronicle Journal: Finance

National Health Investors (NY: NHI )

68.41 USD +0.18 (+0.26%)
Streaming Delayed Price Updated: 10:14 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 73.53 73.97 71.97 73.82 195,412 +0.04(+0.05%)
May 30, 2018 73.32 74.07 72.95 73.78 175,244 +0.65(+0.89%)
May 29, 2018 72.26 73.20 71.92 73.13 137,835 +0.87(+1.20%)
May 25, 2018 72.26 72.26 72.26 0 +0.52(+0.72%)
May 24, 2018 71.83 71.93 71.20 71.74 274,828 +0.13(+0.18%)
May 23, 2018 70.91 72.00 70.57 71.61 303,859 +0.90(+1.27%)
May 22, 2018 69.89 71.09 69.57 70.71 262,417 +0.67(+0.96%)
May 21, 2018 69.39 70.42 68.69 70.04 164,908 +0.85(+1.23%)
May 18, 2018 69.54 69.79 68.85 69.19 100,803 -0.08(-0.12%)
May 17, 2018 69.65 69.83 69.07 69.27 95,087 -0.34(-0.49%)
May 16, 2018 69.72 69.89 69.41 69.61 135,031 +0.08(+0.12%)
May 15, 2018 69.77 69.77 69.02 69.53 210,648 -0.51(-0.73%)
May 14, 2018 70.67 70.76 69.75 70.04 197,598 -0.63(-0.89%)
May 11, 2018 72.05 72.21 70.51 70.67 182,445 -0.36(-0.51%)
May 10, 2018 71.08 71.26 70.77 71.03 149,028 +0.23(+0.32%)
May 09, 2018 70.21 71.11 69.38 70.80 189,525 +0.47(+0.67%)
May 08, 2018 70.50 70.95 68.68 70.33 217,751 +0.83(+1.19%)
May 07, 2018 69.54 69.75 69.11 69.50 350,068 +0.09(+0.13%)
May 04, 2018 68.64 69.69 68.64 69.41 129,591 +0.78(+1.14%)
May 03, 2018 68.41 68.89 68.23 68.63 125,796 +0.10(+0.15%)
May 02, 2018 68.94 69.07 67.75 68.53 165,876 -0.62(-0.90%)
May 01, 2018 68.30 69.46 67.94 69.15 167,125 +0.88(+1.29%)
Apr 30, 2018 68.32 68.70 67.77 68.27 173,041 +0.02(+0.03%)
Apr 27, 2018 67.01 68.34 67.01 68.25 295,680 +1.41(+2.11%)
Apr 26, 2018 66.48 67.20 66.30 66.84 91,522 +0.50(+0.75%)
Apr 25, 2018 66.36 66.51 65.71 66.34 87,804 -0.14(-0.21%)
Apr 24, 2018 65.78 66.66 65.33 66.48 137,475 +0.97(+1.48%)
Apr 23, 2018 65.62 65.94 65.10 65.51 119,011 -0.12(-0.18%)
Apr 20, 2018 66.38 66.95 65.24 65.63 177,949 -0.95(-1.43%)
Apr 19, 2018 67.50 67.62 66.04 66.58 157,701 -1.04(-1.54%)
Apr 18, 2018 67.94 68.00 67.54 67.62 103,125 -0.22(-0.32%)
Apr 17, 2018 67.70 68.29 67.47 67.84 186,919 +0.00(+0.00%)
Apr 16, 2018 67.15 68.08 66.96 67.84 128,040 +0.88(+1.31%)
Apr 13, 2018 66.63 66.97 66.12 66.96 125,292 +0.41(+0.62%)
Apr 12, 2018 67.87 67.87 66.35 66.55 176,443 -1.27(-1.87%)
Apr 11, 2018 67.58 68.40 67.58 67.82 200,179 +0.00(+0.00%)
Apr 10, 2018 67.71 68.25 67.14 67.82 486,342 +0.33(+0.49%)
Apr 09, 2018 67.96 68.06 67.12 67.49 179,690 -0.33(-0.49%)
Apr 06, 2018 67.84 68.62 67.69 67.82 164,744 -0.02(-0.03%)
Apr 05, 2018 67.92 67.92 67.13 67.84 241,070 -0.04(-0.06%)
Apr 04, 2018 66.51 68.08 66.51 67.88 197,085 +1.08(+1.62%)
Apr 03, 2018 66.23 67.34 65.35 66.80 200,754 +0.95(+1.44%)
Apr 02, 2018 67.32 67.56 65.53 65.85 166,583 -1.44(-2.14%)
Mar 29, 2018 67.29 67.29 67.29 0 -0.46(-0.68%)
Mar 28, 2018 65.90 67.94 65.78 67.75 344,621 +1.32(+1.99%)
Mar 27, 2018 66.25 67.46 65.56 66.43 419,873 +0.12(+0.18%)
Mar 26, 2018 66.31 66.43 65.72 66.31 321,334 +0.31(+0.47%)
Mar 23, 2018 67.06 67.28 65.90 66.00 476,221 -1.09(-1.62%)
Mar 22, 2018 66.79 68.61 66.79 67.09 355,092 +0.03(+0.04%)
Mar 21, 2018 67.62 67.79 66.60 67.06 190,523 -0.78(-1.15%)
Mar 20, 2018 68.94 69.19 67.48 67.84 208,669 -1.00(-1.45%)
Mar 19, 2018 68.94 69.27 68.26 68.84 149,037 -0.27(-0.39%)
Mar 16, 2018 68.48 69.22 68.23 69.11 251,489 +0.49(+0.71%)
Mar 15, 2018 68.44 68.86 68.24 68.62 219,673 +0.13(+0.19%)
Mar 14, 2018 68.23 68.98 68.07 68.49 201,389 +0.21(+0.31%)
Mar 13, 2018 68.63 69.08 68.00 68.28 181,506 -0.34(-0.50%)
Mar 12, 2018 68.09 68.85 68.00 68.62 163,854 +0.41(+0.60%)
Mar 09, 2018 68.41 68.41 67.87 68.21 258,354 +0.16(+0.24%)
Mar 08, 2018 68.32 68.61 67.62 68.05 159,608 -0.25(-0.37%)
Mar 07, 2018 68.45 68.30 240,957 +0.97(+1.44%)
Mar 06, 2018 66.84 67.50 65.86 67.33 182,527 +0.60(+0.90%)
Mar 05, 2018 65.50 66.83 64.89 66.73 224,699 +1.17(+1.78%)
Mar 02, 2018 65.25 65.88 64.86 65.56 173,958 +0.08(+0.12%)
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.