National Health Investors, Inc. NHI
NYSE · United States · Finance
$64.82-0.81 (-1.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.75 | -1.35% | $65.34 | $65.38 | $64.56 | 153.11K |
| 2026-09-30 | $65.63 | -1.55% | $66.18 | $66.44 | $65.51 | 432.80K |
| 2026-09-29 | $66.66 | -0.27% | $66.51 | $67.39 | $66.50 | 501.50K |
| 2026-09-28 | $66.84 | -0.12% | $67.01 | $67.53 | $66.59 | 269.40K |
| 2026-09-25 | $66.92 | -0.36% | $67.40 | $67.40 | $66.53 | 282.00K |
| 2026-09-24 | $67.16 | -0.06% | $67.50 | $68.46 | $66.99 | 318.00K |
| 2026-09-23 | $67.20 | -0.31% | $67.25 | $67.53 | $66.55 | 447.80K |
| 2026-09-22 | $67.41 | -0.68% | $67.82 | $68.48 | $67.20 | 352.10K |
| 2026-09-21 | $67.87 | +0.10% | $67.50 | $68.71 | $67.50 | 437.50K |
| 2026-09-18 | $67.80 | -2.07% | $68.57 | $68.90 | $67.36 | 707.30K |
| 2026-09-17 | $69.23 | +1.57% | $68.16 | $70.00 | $68.00 | 756.30K |
| 2026-09-16 | $68.16 | -1.65% | $68.75 | $69.87 | $67.98 | 389.50K |
| 2026-09-15 | $69.30 | -1.52% | $70.63 | $70.84 | $69.25 | 293.10K |
| 2026-09-14 | $70.37 | +0.07% | $71.00 | $71.55 | $70.26 | 297.30K |
| 2026-09-11 | $70.32 | +0.16% | $70.42 | $70.86 | $70.10 | 334.30K |
| 2026-09-10 | $70.21 | +0.03% | $70.82 | $71.06 | $69.95 | 370.90K |
| 2026-09-09 | $70.19 | -1.72% | $71.77 | $71.77 | $69.73 | 586.70K |
| 2026-09-08 | $71.42 | +0.76% | $70.82 | $71.50 | $70.76 | 338.90K |
| 2026-09-04 | $70.88 | -1.43% | $71.86 | $72.05 | $70.78 | 193.90K |
| 2026-09-03 | $71.91 | +0.56% | $71.70 | $72.07 | $71.17 | 274.50K |
| 2026-09-02 | $71.51 | -1.05% | $72.58 | $72.58 | $70.80 | 343.40K |
| 2026-09-01 | $72.27 | +1.63% | $71.00 | $72.74 | $71.00 | 336.20K |
| 2026-08-31 | $71.11 | -1.28% | $71.56 | $71.72 | $71.08 | 308.00K |
| 2026-08-28 | $72.03 | -0.73% | $72.46 | $73.01 | $71.83 | 206.70K |
| 2026-08-27 | $72.56 | -1.13% | $72.87 | $72.95 | $72.43 | 195.20K |
| 2026-08-26 | $73.39 | +0.05% | $73.54 | $73.82 | $72.92 | 162.50K |
| 2026-08-25 | $73.35 | +0.38% | $73.33 | $73.57 | $72.44 | 299.60K |
| 2026-08-24 | $73.07 | -0.40% | $73.59 | $74.50 | $72.92 | 279.60K |
| 2026-08-21 | $73.36 | -0.74% | $74.02 | $74.72 | $73.18 | 224.30K |
| 2026-08-20 | $73.91 | -0.23% | $74.06 | $74.73 | $73.83 | 185.70K |
| 2026-08-19 | $74.08 | +1.15% | $73.69 | $74.26 | $73.36 | 309.20K |
| 2026-08-18 | $73.24 | -0.23% | $73.50 | $74.45 | $72.97 | 503.30K |
| 2026-08-17 | $73.41 | +0.63% | $72.50 | $73.41 | $72.23 | 462.90K |
| 2026-08-14 | $72.95 | +2.36% | $71.47 | $73.54 | $71.47 | 339.70K |
| 2026-08-13 | $71.27 | +0.76% | $71.25 | $72.41 | $71.10 | 362.60K |
| 2026-08-12 | $70.73 | +1.12% | $69.94 | $71.35 | $69.94 | 486.10K |
| 2026-08-11 | $69.95 | -5.66% | $73.00 | $74.48 | $69.48 | 688.00K |
| 2026-08-10 | $74.15 | -1.53% | $75.20 | $75.52 | $74.06 | 403.30K |
| 2026-08-07 | $75.30 | -0.11% | $74.78 | $75.87 | $74.78 | 291.60K |
| 2026-08-06 | $75.38 | +0.45% | $75.53 | $75.65 | $74.80 | 213.30K |
| 2026-08-05 | $75.04 | +0.64% | $74.72 | $75.33 | $69.95 | 283.90K |
| 2026-08-04 | $74.56 | -1.82% | $75.39 | $75.53 | $73.80 | 408.00K |
| 2026-08-03 | $75.94 | -0.93% | $77.03 | $77.37 | $75.80 | 378.50K |
| 2026-07-31 | $76.65 | +0.76% | $75.85 | $76.94 | $74.74 | 383.50K |
| 2026-07-30 | $76.07 | -2.84% | $78.49 | $78.67 | $75.40 | 357.10K |
| 2026-07-29 | $78.29 | -0.32% | $79.04 | $79.45 | $77.54 | 411.60K |
| 2026-07-28 | $78.54 | -0.93% | $80.07 | $80.30 | $78.30 | 386.80K |
| 2026-07-27 | $79.28 | -1.56% | $80.04 | $80.13 | $79.05 | 432.50K |
| 2026-07-24 | $80.54 | +0.74% | $80.21 | $80.89 | $79.70 | 351.70K |
| 2026-07-23 | $79.95 | -0.04% | $79.65 | $80.77 | $79.50 | 346.60K |
| 2026-07-22 | $79.98 | -1.38% | $81.25 | $81.36 | $79.75 | 338.00K |
| 2026-07-21 | $81.10 | +2.32% | $78.97 | $81.28 | $78.97 | 539.70K |
| 2026-07-20 | $79.26 | -0.44% | $79.47 | $79.91 | $78.49 | 378.30K |
| 2026-07-17 | $79.61 | +0.59% | $79.94 | $80.77 | $78.89 | 414.80K |
| 2026-07-16 | $79.14 | +4.35% | $76.29 | $79.42 | $75.91 | 503.10K |
| 2026-07-15 | $75.84 | -0.37% | $76.62 | $76.89 | $75.29 | 366.20K |
| 2026-07-14 | $76.12 | +0.29% | $75.97 | $76.34 | $75.19 | 313.50K |
| 2026-07-13 | $75.90 | +0.76% | $75.55 | $76.36 | $75.51 | 469.10K |
| 2026-07-10 | $75.33 | -1.06% | $76.24 | $76.55 | $74.76 | 258.40K |
| 2026-07-09 | $76.14 | -0.69% | $76.80 | $76.99 | $76.08 | 351.00K |
| 2026-07-08 | $76.67 | -0.83% | $77.27 | $77.68 | $76.49 | 502.10K |
| 2026-07-07 | $77.31 | +1.72% | $76.42 | $78.37 | $76.42 | 476.30K |
| 2026-07-06 | $76.00 | -1.92% | $77.17 | $77.19 | $75.74 | 505.30K |
| 2026-07-02 | $77.49 | +1.23% | $76.52 | $77.65 | $76.11 | 551.50K |
| 2026-07-01 | $76.55 | +0.38% | $76.78 | $77.78 | $76.53 | 622.40K |
| 2026-06-30 | $76.26 | -1.73% | $76.08 | $77.76 | $75.37 | 907.80K |
| 2026-06-29 | $77.60 | +0.06% | $76.46 | $77.64 | $75.37 | 7.91M |
| 2026-06-26 | $77.55 | +1.48% | $77.04 | $77.98 | $76.63 | 2.41M |
| 2026-06-25 | $76.42 | +1.61% | $74.24 | $76.51 | $74.24 | 1.06M |
| 2026-06-24 | $75.21 | +2.99% | $76.00 | $76.71 | $75.11 | 1.52M |
| 2026-06-23 | $73.03 | +2.92% | $71.89 | $73.15 | $71.80 | 392.10K |
| 2026-06-22 | $70.96 | +0.20% | $70.70 | $71.50 | $70.17 | 470.60K |
| 2026-06-18 | $70.82 | +0.37% | $70.80 | $71.17 | $70.13 | 582.80K |
| 2026-06-17 | $70.56 | -1.48% | $70.99 | $71.67 | $69.90 | 249.80K |
| 2026-06-16 | $71.62 | +1.30% | $71.40 | $71.82 | $70.58 | 235.90K |
| 2026-06-15 | $70.70 | -1.94% | $71.60 | $72.03 | $70.25 | 334.10K |
| 2026-06-12 | $72.10 | +0.19% | $71.85 | $72.77 | $71.53 | 250.50K |
| 2026-06-11 | $71.96 | -1.06% | $72.89 | $73.42 | $71.76 | 429.10K |
| 2026-06-10 | $72.73 | +1.81% | $72.09 | $73.60 | $71.70 | 396.60K |
| 2026-06-09 | $71.44 | +2.90% | $70.00 | $71.96 | $69.50 | 418.90K |
| 2026-06-08 | $69.43 | -1.42% | $70.11 | $70.47 | $68.77 | 467.00K |
| 2026-06-05 | $70.43 | +3.09% | $68.47 | $71.18 | $68.47 | 399.90K |
| 2026-06-04 | $68.32 | -1.75% | $70.52 | $71.00 | $67.94 | 454.30K |
| 2026-06-03 | $69.54 | -2.21% | $71.04 | $71.42 | $69.51 | 431.50K |
| 2026-06-02 | $71.11 | -0.91% | $71.72 | $72.25 | $71.10 | 432.20K |
| 2026-06-01 | $71.76 | -2.09% | $72.69 | $73.03 | $71.13 | 440.40K |
| 2026-05-29 | $73.29 | -2.70% | $75.10 | $75.11 | $73.25 | 561.50K |
| 2026-05-28 | $75.32 | +0.52% | $74.75 | $75.73 | $74.43 | 887.40K |
| 2026-05-27 | $74.93 | -1.68% | $75.94 | $76.45 | $74.70 | 544.50K |
| 2026-05-26 | $76.21 | -0.27% | $76.45 | $76.99 | $75.75 | 426.20K |