National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
82.32
+0.45 (0.55%)
Mar 23, 2026, 4:00 PM EDT - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 82.66 | 84.02 | 82.14 | 82.32 | 82.32 | 0.55% | 303,732 |
| Mar 20, 2026 | 84.72 | 84.72 | 81.60 | 81.87 | 81.87 | -3.47% | 415,592 |
| Mar 19, 2026 | 84.88 | 85.70 | 83.79 | 84.81 | 84.81 | -0.46% | 220,704 |
| Mar 18, 2026 | 85.54 | 86.64 | 84.79 | 85.20 | 85.20 | -0.60% | 335,046 |
| Mar 17, 2026 | 85.45 | 86.93 | 84.02 | 85.71 | 85.71 | -0.61% | 476,991 |
| Mar 16, 2026 | 85.90 | 87.00 | 85.59 | 86.24 | 86.24 | 1.26% | 481,351 |
| Mar 13, 2026 | 86.24 | 87.00 | 84.89 | 85.17 | 85.17 | -0.40% | 224,136 |
| Mar 12, 2026 | 85.00 | 86.65 | 84.87 | 85.51 | 85.51 | 0.35% | 270,131 |
| Mar 11, 2026 | 85.60 | 86.12 | 84.95 | 85.21 | 85.21 | -1.31% | 197,588 |
| Mar 10, 2026 | 85.18 | 87.08 | 84.60 | 86.34 | 86.34 | 0.79% | 303,233 |
| Mar 9, 2026 | 84.03 | 85.72 | 83.05 | 85.66 | 85.66 | 1.23% | 329,453 |
| Mar 6, 2026 | 83.63 | 85.19 | 83.01 | 84.62 | 84.62 | 0.67% | 219,197 |
| Mar 5, 2026 | 84.09 | 84.74 | 83.65 | 84.06 | 84.06 | -0.97% | 228,694 |
| Mar 4, 2026 | 85.90 | 86.32 | 84.06 | 84.88 | 84.88 | -2.16% | 314,996 |
| Mar 3, 2026 | 87.03 | 87.19 | 85.45 | 86.75 | 86.75 | -0.95% | 303,051 |
| Mar 2, 2026 | 84.11 | 88.00 | 83.67 | 87.58 | 87.58 | 4.18% | 744,282 |
| Feb 27, 2026 | 88.07 | 88.15 | 83.77 | 84.07 | 84.07 | -4.12% | 928,866 |
| Feb 26, 2026 | 88.29 | 89.05 | 87.49 | 87.68 | 87.68 | -0.51% | 452,609 |
| Feb 25, 2026 | 88.81 | 88.97 | 87.13 | 88.13 | 88.13 | -0.94% | 422,899 |
| Feb 24, 2026 | 89.99 | 90.00 | 88.58 | 88.97 | 88.97 | -1.18% | 285,630 |
| Feb 23, 2026 | 89.21 | 90.94 | 88.73 | 90.03 | 90.03 | 1.49% | 293,940 |
| Feb 20, 2026 | 89.39 | 89.39 | 88.25 | 88.71 | 88.71 | -0.01% | 171,724 |
| Feb 19, 2026 | 89.40 | 90.59 | 88.39 | 88.72 | 88.72 | -0.26% | 204,592 |
| Feb 18, 2026 | 90.65 | 90.65 | 88.81 | 88.95 | 88.95 | -2.27% | 190,127 |
| Feb 17, 2026 | 89.88 | 91.38 | 89.55 | 91.02 | 91.02 | 1.91% | 231,633 |
| Feb 13, 2026 | 90.00 | 90.49 | 88.74 | 89.31 | 89.31 | -0.39% | 289,293 |
| Feb 12, 2026 | 87.95 | 89.89 | 87.95 | 89.66 | 89.66 | 1.60% | 286,124 |
| Feb 11, 2026 | 86.64 | 88.61 | 86.00 | 88.25 | 88.25 | 2.35% | 409,372 |
| Feb 10, 2026 | 85.58 | 87.27 | 84.94 | 86.22 | 86.22 | 1.32% | 287,112 |
| Feb 9, 2026 | 84.06 | 85.30 | 83.07 | 85.10 | 85.10 | 1.23% | 233,854 |
| Feb 6, 2026 | 85.00 | 85.13 | 83.29 | 84.07 | 84.07 | -0.23% | 238,333 |
| Feb 5, 2026 | 81.94 | 84.78 | 81.21 | 84.26 | 84.26 | 3.39% | 326,547 |
| Feb 4, 2026 | 81.70 | 82.92 | 81.29 | 81.50 | 81.50 | 0.47% | 238,062 |
| Feb 3, 2026 | 80.56 | 81.68 | 78.73 | 81.12 | 81.12 | 0.98% | 268,973 |
| Feb 2, 2026 | 81.92 | 82.39 | 80.29 | 80.33 | 80.33 | -2.18% | 364,879 |
| Jan 30, 2026 | 80.57 | 82.34 | 80.06 | 82.12 | 82.12 | 1.67% | 334,639 |
| Jan 29, 2026 | 78.66 | 80.81 | 78.66 | 80.77 | 80.77 | 3.12% | 208,494 |
| Jan 28, 2026 | 78.74 | 79.50 | 78.15 | 78.33 | 78.33 | -1.14% | 160,012 |
| Jan 27, 2026 | 80.83 | 80.83 | 78.83 | 79.23 | 79.23 | -1.11% | 221,283 |
| Jan 26, 2026 | 80.20 | 81.24 | 79.45 | 80.12 | 80.12 | 0.88% | 217,711 |
| Jan 23, 2026 | 79.11 | 79.63 | 78.20 | 79.42 | 79.42 | 0.74% | 117,143 |
| Jan 22, 2026 | 81.16 | 81.16 | 78.67 | 78.84 | 78.84 | -2.88% | 231,412 |
| Jan 21, 2026 | 79.61 | 81.48 | 79.61 | 81.18 | 81.18 | 1.86% | 282,039 |
| Jan 20, 2026 | 78.95 | 80.42 | 77.97 | 79.70 | 79.70 | -0.59% | 159,324 |
| Jan 16, 2026 | 80.41 | 80.80 | 79.29 | 80.17 | 80.17 | -0.32% | 260,061 |
| Jan 15, 2026 | 79.57 | 80.87 | 79.12 | 80.43 | 80.43 | 1.51% | 170,038 |
| Jan 14, 2026 | 78.31 | 79.36 | 77.63 | 79.23 | 79.23 | 1.16% | 153,222 |
| Jan 13, 2026 | 77.77 | 78.82 | 76.64 | 78.32 | 78.32 | 0.71% | 147,365 |
| Jan 12, 2026 | 77.30 | 78.15 | 76.70 | 77.77 | 77.77 | 0.50% | 120,767 |
| Jan 9, 2026 | 77.68 | 78.86 | 77.27 | 77.38 | 77.38 | -0.33% | 198,205 |