Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	NHI	65.00	65.23	63.85	64.72	0.33	210,973	2,539	63.40	65.99
2024-05-02	Z	NHI	63.96	64.63	63.8881	64.44	1.03	149,834	2,066	63.40	71.64
2024-05-01	Z	NHI	63.28	64.42	63.14	63.40	0.39	197,544	2,899	63.16	64.09
2024-04-30	Z	NHI	62.61	63.525	62.61	63.06	0.18	130,886	1,747	52.50	64.19
2024-04-29	Z	NHI	63.15	63.42	62.65	62.78	-0.15	100,665	1,457	62.29	63.20
2024-04-26	Z	NHI	62.90	63.365	62.83	62.89	0.2466	87,786	1,675	62.48	63.38
2024-04-25	Z	NHI	62.40	62.8281	61.96	62.61	-0.25	115,759	1,572	50.39	64.19
2024-04-24	Z	NHI	62.36	62.94	61.645	62.85	0.13	128,773	2,164	50.76	64.19
2024-04-23	Z	NHI	62.64	63.1899	62.41	62.74	0.40	136,276	2,177	50.35	64.19
2024-04-22	Z	NHI	61.50	62.53	61.20	62.32	0.78	165,525	2,760	61.82	68.10
2024-04-19	Z	NHI	60.45	61.69	60.45	61.52	1.125	213,434	2,656	55.78	61.91
2024-04-18	Z	NHI	59.99	60.62	59.58	60.44	0.82	167,921	2,578	55.98	64.19
2024-04-17	Z	NHI	59.08	60.095	58.71	59.55	0.77	226,095	2,273	53.72	69.47
2024-04-16	Z	NHI	58.58	58.93	58.00	58.81	-0.24	116,171	2,133	58.52	59.20
2024-04-15	Z	NHI	58.79	59.05	57.95	59.05	0.63	125,995	1,690	58.60	64.58
2024-04-12	Z	NHI	58.65	58.935	58.15	58.42	-0.51	88,578	1,567	57.91	58.79
2024-04-11	Z	NHI	58.77	59.07	58.394	58.90	0.51	124,879	2,020	58.48	59.36
2024-04-10	Z	NHI	59.87	60.2177	57.80	58.35	-2.67	174,811	2,140	57.40	64.19
2024-04-09	Z	NHI	61.06	61.29	60.60	60.99	-0.09	188,225	2,007	60.58	66.74
2024-04-08	Z	NHI	60.35	61.255	60.03	61.01	0.87	117,836	1,659	60.58	61.48
2024-04-05	Z	NHI	59.34	60.22	59.29	60.14	0.86	158,277	2,031	59.69	65.78
2024-04-04	Z	NHI	60.56	60.755	59.14	59.31	-0.66	145,115	2,237	58.12	72.72
2024-04-03	Z	NHI	60.23	60.69	59.56	59.89	-0.465	403,263	3,272	59.58	60.47
2024-04-02	Z	NHI	61.08	61.45	60.16	60.33	-1.45	119,932	1,590	60.03	65.97
2024-04-01	Z	NHI	62.87	62.87	61.60	61.75	-1.07	102,829	1,840	61.22	62.13
2024-03-29	Z	NHI	62.00	62.93	61.98	62.83	1.07	0	0	62.39	63.30
2024-03-28	Z	NHI	62.00	62.93	61.98	62.83	1.07	199,570	1,956	62.39	63.30
2024-03-27	Z	NHI	61.25	61.99	61.0201	61.82	1.14	134,547	1,810	61.28	61.97
2024-03-26	Z	NHI	61.81	62.135	61.455	61.57	-0.04	154,777	1,839	56.06	62.22
2024-03-25	Z	NHI	61.55	62.03	61.5124	61.62	0.32	80,807	1,609	61.24	67.39
2024-03-22	Z	NHI	62.30	62.30	61.23	61.30	-0.79	99,365	1,593	55.62	61.72
2024-03-21	Z	NHI	61.32	62.12	61.12	62.05	1.03	133,955	1,824	61.67	62.57
2024-03-20	Z	NHI	60.93	61.30	60.285	61.01	-0.32	139,438	2,054	60.72	61.61
2024-03-19	Z	NHI	60.72	61.46	60.415	61.33	0.755	145,961	2,137	55.64	64.19
2024-03-18	Z	NHI	60.06	60.93	59.69	60.59	0.37	153,888	2,246	54.99	61.95
2024-03-15	Z	NHI	58.82	60.18	58.82	60.10	0.68	373,363	2,374	59.66	64.19
2024-03-14	Z	NHI	59.42	59.9099	58.94	59.45	-0.45	168,921	2,207	58.91	64.19
2024-03-13	Z	NHI	59.29	60.40	59.29	59.90	0.35	292,062	3,000	59.62	60.32
2024-03-12	Z	NHI	59.87	59.87	59.10	59.56	0.60	199,891	2,023	59.23	59.93
2024-03-11	Z	NHI	58.74	59.26	58.35	59.00	0.40	110,745	2,042	53.00	64.00
2024-03-08	Z	NHI	58.70	58.99	58.47	58.65	0.265	122,864	2,513	58.30	58.92
2024-03-07	Z	NHI	58.70	58.70	57.875	58.33	0.04	153,863	2,348	53.00	64.95
2024-03-06	Z	NHI	58.09	58.70	57.755	58.26	0.47	128,479	2,620	57.80	63.51
2024-03-05	Z	NHI	58.34	58.655	57.56	57.80	-0.83	134,590	2,330	52.52	58.13
2024-03-04	Z	NHI	57.50	58.72	57.50	58.62	0.97	126,013	2,505	58.20	58.89
2024-03-01	Z	NHI	57.30	58.07	56.70	57.66	0.19	303,422	3,071	52.36	57.96
2024-02-29	Z	NHI	59.20	59.485	57.365	57.47	-1.01	582,883	4,299	52.26	57.84
2024-02-28	Z	NHI	58.71	59.8199	58.415	58.48	-0.378	287,032	2,982	58.63	60.00
2024-02-27	Z	NHI	58.55	59.18	58.18	58.85	0.70	285,914	3,102	47.55	64.19
2024-02-26	Z	NHI	59.36	59.68	58.06	58.15	0.33	242,431	2,886	57.84	63.49
2024-02-23	Z	NHI	57.80	58.065	57.16	57.76	0.10	177,247	2,516	57.34	58.02
2024-02-22	Z	NHI	56.49	57.61	55.9911	57.59	0.82	258,249	3,143	57.22	57.90
2024-02-21	Z	NHI	53.50	57.00	51.96	56.76	3.51	435,649	3,272	50.41	61.98
2024-02-20	Z	NHI	52.53	53.81	52.10	53.24	-0.03	223,947	2,477	45.88	58.85
2024-02-19	Z	NHI	53.04	53.56	52.6801	53.26	-0.38	0	0	48.28	53.46
2024-02-16	Z	NHI	53.04	53.56	52.6801	53.26	-0.38	216,103	2,493	48.28	53.46
2024-02-15	Z	NHI	53.01	53.70	53.01	53.64	0.86	118,345	1,668	53.26	53.91
2024-02-14	Z	NHI	52.88	53.48	52.52	52.80	0.38	168,549	1,982	50.07	59.09
2024-02-13	Z	NHI	52.33	52.99	51.91	52.41	-1.23	202,355	2,065	48.00	58.01
2024-02-12	Z	NHI	53.39	54.11	53.37	53.70	0.382	137,291	1,637	53.30	53.95
2024-02-09	Z	NHI	52.68	53.51	52.385	53.33	0.57	149,537	1,667	52.98	53.63
2024-02-08	Z	NHI	51.70	52.81	51.70	52.76	1.17	111,705	1,690	47.93	52.99
2024-02-07	Z	NHI	51.91	52.145	51.59	51.62	-0.30	116,806	1,516	51.28	51.92
2024-02-06	Z	NHI	52.00	52.74	51.90	51.91	-0.25	120,292	1,550	51.72	56.70
2024-02-05	Z	NHI	52.38	52.84	51.9624	52.15	-0.922	207,734	1,723	51.82	52.46