Chronicle Journal: Finance

National Health Investors (NY: NHI )

56.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 74.06 75.71 74.06 75.59 242,500 +1.46(+1.97%)
Sep 27, 2018 73.30 74.39 73.30 74.13 254,489 -0.02(-0.03%)
Sep 26, 2018 74.75 75.08 74.02 74.15 297,880 -0.67(-0.90%)
Sep 25, 2018 74.36 75.27 74.34 74.82 138,167 +0.57(+0.77%)
Sep 24, 2018 75.40 75.43 73.67 74.25 268,727 -1.21(-1.60%)
Sep 21, 2018 75.32 76.23 75.18 75.46 353,100 -0.20(-0.26%)
Sep 20, 2018 75.17 75.71 74.64 75.66 139,797 +0.50(+0.67%)
Sep 19, 2018 76.38 76.50 74.86 75.16 139,752 -1.27(-1.66%)
Sep 18, 2018 77.11 77.94 76.41 76.43 154,253 -1.14(-1.47%)
Sep 17, 2018 77.48 77.70 77.04 77.57 159,166 -0.02(-0.03%)
Sep 14, 2018 78.10 78.15 77.31 77.59 234,000 -0.61(-0.78%)
Sep 13, 2018 77.82 78.58 77.50 78.20 124,388 +0.75(+0.97%)
Sep 12, 2018 77.61 78.09 77.43 77.45 124,228 -0.27(-0.35%)
Sep 11, 2018 77.60 77.93 77.29 77.72 103,316 +0.00(+0.00%)
Sep 10, 2018 77.65 78.30 77.33 77.72 142,898 +0.31(+0.40%)
Sep 07, 2018 78.33 78.36 76.86 77.41 147,300 -1.25(-1.59%)
Sep 06, 2018 78.50 78.80 78.11 78.66 160,856 +0.30(+0.38%)
Sep 05, 2018 77.78 78.90 77.63 78.36 182,349 +0.47(+0.60%)
Sep 04, 2018 79.03 79.49 77.70 77.89 138,281 -1.36(-1.72%)
Aug 31, 2018 79.25 79.25 79.25 0 +0.67(+0.85%)
Aug 30, 2018 78.84 79.06 78.46 78.58 78,779 -0.23(-0.29%)
Aug 29, 2018 78.94 79.20 78.72 78.81 110,431 -0.04(-0.05%)
Aug 28, 2018 78.11 78.93 77.89 78.85 77,057 +0.77(+0.99%)
Aug 27, 2018 78.28 78.64 77.71 78.08 123,217 -0.20(-0.26%)
Aug 24, 2018 78.17 78.49 77.89 78.28 128,000 +0.09(+0.12%)
Aug 23, 2018 78.58 79.13 78.18 78.19 132,389 -0.48(-0.61%)
Aug 22, 2018 78.79 78.79 78.07 78.67 131,104 -0.18(-0.23%)
Aug 21, 2018 79.00 79.13 78.57 78.85 99,478 +0.02(+0.03%)
Aug 20, 2018 79.00 79.40 78.64 78.83 119,942 -0.11(-0.14%)
Aug 17, 2018 78.42 79.00 78.42 78.94 109,400 +0.38(+0.48%)
Aug 16, 2018 78.35 78.78 77.98 78.56 126,189 +0.23(+0.29%)
Aug 15, 2018 77.86 78.90 77.69 78.33 133,051 +0.60(+0.77%)
Aug 14, 2018 76.60 77.84 76.60 77.73 166,224 +1.10(+1.44%)
Aug 13, 2018 76.50 76.76 76.05 76.63 91,083 +0.26(+0.34%)
Aug 10, 2018 77.18 77.71 76.36 76.37 100,400 -0.94(-1.22%)
Aug 09, 2018 77.20 77.91 76.91 77.31 99,665 +0.21(+0.27%)
Aug 08, 2018 78.10 78.20 76.36 77.10 185,026 -0.91(-1.17%)
Aug 07, 2018 76.92 78.57 75.90 78.01 331,662 +1.71(+2.24%)
Aug 06, 2018 76.10 77.28 75.94 76.30 175,016 +0.14(+0.18%)
Aug 03, 2018 75.53 76.46 75.51 76.16 96,400 +0.67(+0.89%)
Aug 02, 2018 75.33 75.68 75.02 75.49 127,243 +0.08(+0.11%)
Aug 01, 2018 74.28 75.46 73.55 75.41 258,020 +0.57(+0.76%)
Jul 31, 2018 73.95 75.50 73.95 74.84 173,512 +1.34(+1.82%)
Jul 30, 2018 73.24 73.75 72.84 73.50 173,760 +0.21(+0.29%)
Jul 27, 2018 74.94 74.94 73.05 73.29 101,700 -1.50(-2.01%)
Jul 26, 2018 74.32 75.32 74.32 74.79 137,604 +0.68(+0.92%)
Jul 25, 2018 74.15 74.63 74.06 74.11 141,659 +0.20(+0.27%)
Jul 24, 2018 74.73 74.73 73.71 73.91 187,977 -0.53(-0.71%)
Jul 23, 2018 74.83 74.89 74.06 74.44 95,555 -0.48(-0.64%)
Jul 20, 2018 75.23 75.52 74.61 74.92 166,548 -0.35(-0.46%)
Jul 19, 2018 74.20 75.89 74.06 75.27 171,720 +1.01(+1.36%)
Jul 18, 2018 74.43 74.53 73.57 74.26 119,281 -0.28(-0.38%)
Jul 17, 2018 74.98 75.33 74.25 74.54 172,475 -0.31(-0.41%)
Jul 16, 2018 75.04 75.04 74.43 74.85 75,905 -0.24(-0.32%)
Jul 13, 2018 75.14 75.56 74.77 75.09 169,977 +0.01(+0.01%)
Jul 12, 2018 74.85 75.26 74.37 75.08 153,857 +0.23(+0.31%)
Jul 11, 2018 74.66 75.40 74.66 74.85 158,413 -0.02(-0.03%)
Jul 10, 2018 75.05 75.30 74.43 74.87 168,825 -0.06(-0.08%)
Jul 09, 2018 76.07 76.07 74.39 74.93 245,932 -1.12(-1.47%)
Jul 06, 2018 75.43 76.12 75.43 76.05 164,505 +0.76(+1.01%)
Jul 05, 2018 74.98 75.33 74.42 75.29 188,581 +0.40(+0.53%)
Jul 03, 2018 74.89 74.89 74.89 0 +0.85(+1.15%)
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.