National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
70.49
+0.27 (0.38%)
At close: Jul 18, 2025, 4:00 PM
70.49
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 70.31 | 71.14 | 69.94 | 70.49 | 70.49 | 0.38% | 238,003 |
| Jul 17, 2025 | 70.78 | 71.12 | 69.88 | 70.22 | 70.22 | -0.62% | 358,437 |
| Jul 16, 2025 | 70.62 | 71.17 | 70.22 | 70.66 | 70.66 | 0.23% | 228,596 |
| Jul 15, 2025 | 71.99 | 72.32 | 70.44 | 70.50 | 70.50 | -2.31% | 332,055 |
| Jul 14, 2025 | 71.15 | 72.39 | 71.15 | 72.17 | 72.17 | 1.36% | 310,009 |
| Jul 11, 2025 | 70.59 | 71.57 | 70.49 | 71.20 | 71.20 | 0.15% | 347,618 |
| Jul 10, 2025 | 71.22 | 72.06 | 70.53 | 71.09 | 71.09 | 1.15% | 341,935 |
| Jul 9, 2025 | 70.29 | 70.71 | 69.90 | 70.28 | 70.28 | - | 182,575 |
| Jul 8, 2025 | 70.00 | 70.70 | 69.52 | 70.28 | 70.28 | -0.28% | 245,083 |
| Jul 7, 2025 | 70.71 | 71.43 | 70.23 | 70.48 | 70.48 | -0.45% | 197,535 |
| Jul 3, 2025 | 70.43 | 71.09 | 70.09 | 70.80 | 70.80 | 0.40% | 123,629 |
| Jul 2, 2025 | 69.85 | 70.66 | 69.23 | 70.52 | 70.52 | 1.50% | 375,345 |
| Jul 1, 2025 | 70.25 | 70.80 | 69.47 | 69.48 | 69.48 | -0.91% | 217,753 |
| Jun 30, 2025 | 69.94 | 70.37 | 68.80 | 70.12 | 70.12 | -1.02% | 317,081 |
| Jun 27, 2025 | 71.50 | 72.08 | 70.48 | 70.84 | 69.94 | -0.88% | 756,869 |
| Jun 26, 2025 | 72.03 | 72.33 | 70.60 | 71.47 | 70.56 | -0.33% | 295,321 |
| Jun 25, 2025 | 71.62 | 72.37 | 71.13 | 71.71 | 70.80 | -0.40% | 237,504 |
| Jun 24, 2025 | 72.33 | 72.53 | 71.46 | 72.00 | 71.09 | -0.47% | 243,414 |
| Jun 23, 2025 | 71.13 | 72.44 | 71.13 | 72.34 | 71.42 | 2.22% | 439,872 |
| Jun 20, 2025 | 71.15 | 71.28 | 70.55 | 70.77 | 69.87 | -0.10% | 588,310 |
| Jun 18, 2025 | 70.45 | 71.50 | 70.08 | 70.84 | 69.94 | 0.24% | 219,748 |
| Jun 17, 2025 | 69.93 | 70.98 | 69.93 | 70.67 | 69.77 | 1.14% | 355,212 |
| Jun 16, 2025 | 71.36 | 71.63 | 69.57 | 69.87 | 68.99 | -1.49% | 227,304 |
| Jun 13, 2025 | 71.07 | 71.65 | 70.56 | 70.93 | 70.03 | -0.95% | 231,833 |
| Jun 12, 2025 | 71.45 | 71.98 | 71.03 | 71.61 | 70.70 | 0.29% | 215,894 |
| Jun 11, 2025 | 71.84 | 72.53 | 71.08 | 71.40 | 70.50 | -0.61% | 230,782 |
| Jun 10, 2025 | 71.87 | 72.58 | 71.57 | 71.84 | 70.93 | 0.08% | 310,027 |
| Jun 9, 2025 | 72.38 | 72.66 | 70.89 | 71.78 | 70.87 | -1.01% | 302,816 |
| Jun 6, 2025 | 71.90 | 73.15 | 71.54 | 72.51 | 71.59 | 1.61% | 210,174 |
| Jun 5, 2025 | 71.24 | 72.01 | 70.33 | 71.36 | 70.46 | 0.46% | 354,987 |
| Jun 4, 2025 | 71.88 | 71.88 | 70.79 | 71.03 | 70.13 | -1.07% | 347,758 |
| Jun 3, 2025 | 71.77 | 72.70 | 70.79 | 71.80 | 70.89 | -0.25% | 424,589 |
| Jun 2, 2025 | 72.04 | 72.66 | 71.35 | 71.98 | 71.07 | -0.73% | 650,956 |
| May 30, 2025 | 72.09 | 73.16 | 71.60 | 72.51 | 71.59 | -0.58% | 699,330 |
| May 29, 2025 | 72.55 | 73.26 | 72.37 | 72.93 | 72.01 | 0.52% | 337,496 |
| May 28, 2025 | 73.06 | 73.18 | 71.75 | 72.55 | 71.63 | -1.21% | 226,644 |
| May 27, 2025 | 73.11 | 73.85 | 72.46 | 73.44 | 72.51 | 1.34% | 267,132 |
| May 23, 2025 | 72.33 | 72.92 | 71.80 | 72.47 | 71.55 | 0.46% | 252,187 |
| May 22, 2025 | 72.92 | 72.92 | 72.04 | 72.14 | 71.23 | -1.14% | 200,053 |
| May 21, 2025 | 74.48 | 74.68 | 72.60 | 72.97 | 72.05 | -2.36% | 191,801 |
| May 20, 2025 | 74.88 | 75.37 | 74.67 | 74.73 | 73.78 | -0.45% | 265,684 |
| May 19, 2025 | 74.88 | 75.50 | 74.83 | 75.07 | 74.12 | -0.13% | 134,351 |
| May 16, 2025 | 74.67 | 75.45 | 74.43 | 75.17 | 74.22 | 0.74% | 289,390 |
| May 15, 2025 | 73.50 | 75.29 | 73.37 | 74.62 | 73.67 | 1.98% | 139,063 |
| May 14, 2025 | 74.20 | 74.86 | 72.92 | 73.17 | 72.24 | -1.96% | 154,184 |
| May 13, 2025 | 76.01 | 76.01 | 74.05 | 74.63 | 73.68 | -1.23% | 188,868 |
| May 12, 2025 | 76.81 | 76.81 | 74.89 | 75.56 | 74.60 | -1.58% | 187,469 |
| May 9, 2025 | 75.73 | 77.18 | 75.59 | 76.77 | 75.80 | 1.19% | 169,275 |
| May 8, 2025 | 76.50 | 76.87 | 75.73 | 75.87 | 74.91 | -0.93% | 172,918 |
| May 7, 2025 | 76.37 | 78.12 | 76.18 | 76.58 | 75.61 | 0.29% | 273,999 |