National Health Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	78.36	78.72	76.83	77.64	77.64	-0.47%	172,622
Jan 7, 2026	76.75	78.41	76.44	78.01	78.01	2.16%	173,978
Jan 6, 2026	76.04	76.53	75.36	76.36	76.36	0.09%	195,823
Jan 5, 2026	76.37	76.84	74.70	76.29	76.29	-0.73%	204,111
Jan 2, 2026	75.92	77.29	75.43	76.85	76.85	0.63%	266,055
Dec 31, 2025	76.82	76.91	75.87	76.37	76.37	-1.56%	226,956
Dec 30, 2025	77.45	77.81	77.09	77.58	76.66	0.45%	220,901
Dec 29, 2025	77.35	77.40	76.73	77.23	76.31	0.13%	173,954
Dec 26, 2025	77.39	77.39	76.63	77.13	76.22	0.17%	97,826
Dec 24, 2025	76.54	77.29	76.26	77.00	76.09	0.54%	57,898
Dec 23, 2025	76.30	77.14	76.02	76.59	75.68	0.21%	172,322
Dec 22, 2025	77.36	78.06	76.11	76.43	75.52	-1.81%	254,265
Dec 19, 2025	77.87	79.09	77.84	77.84	76.92	-0.65%	502,387
Dec 18, 2025	77.67	78.85	77.57	78.35	77.42	1.02%	289,108
Dec 17, 2025	76.74	78.10	76.74	77.56	76.64	1.03%	260,362