Skip to main content
logo
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
76.37
+0.63 (0.83%)
At close: Dec 31, 2025, 4:00 PM EST
76.75
+0.38 (0.50%)
After-hours: Dec 31, 2025, 7:35 PM EST

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202576.8276.9175.8776.3776.37-1.56%226,946
Dec 30, 202577.4577.8177.0977.5876.660.45%213,533
Dec 29, 202577.3577.4076.7377.2376.310.13%173,954
Dec 26, 202577.3977.3976.6377.1376.220.17%97,826
Dec 24, 202576.5477.2976.2677.0076.090.54%57,898
Dec 23, 202576.3077.1476.0276.5975.680.21%172,322
Dec 22, 202577.3678.0676.1176.4375.52-1.81%254,265
Dec 19, 202577.8779.0977.8477.8476.92-0.65%502,387
Dec 18, 202577.6778.8577.5778.3577.421.02%289,108
Dec 17, 202576.7478.1076.7477.5676.641.03%260,362
Dec 16, 202578.5178.9776.6876.7775.86-1.61%280,984
Dec 15, 202577.7478.5477.5878.0377.100.96%260,987
Dec 12, 202575.9278.1475.9277.2976.371.87%488,145
Dec 11, 202577.0477.2875.8575.8774.97-1.20%246,513
Dec 10, 202578.2879.1476.3776.7975.88-2.02%321,647
Dec 9, 202579.2179.6578.2078.3777.44-0.57%142,412
Dec 8, 202578.6979.1877.7478.8277.890.52%211,447
Dec 5, 202578.6579.2878.1878.4177.48-0.80%135,475
Dec 4, 202579.0579.8278.6979.0478.100.24%183,592
Dec 3, 202578.4478.9477.6978.8577.910.81%219,190
Dec 2, 202578.6078.6077.5778.2277.29-0.05%112,098
Dec 1, 202578.9779.3977.9778.2677.33-1.53%126,050
Nov 28, 202580.0880.0879.3079.4878.54-0.18%83,099
Nov 26, 202579.1180.5379.1179.6278.680.26%182,889
Nov 25, 202579.1680.0578.3679.4178.470.81%175,185
Nov 24, 202578.8079.6178.1678.7777.84-0.11%229,181
Nov 21, 202578.4379.4577.4878.8677.920.90%235,301
Nov 20, 202578.7279.0178.1278.1677.230.41%159,602
Nov 19, 202578.0379.0077.7277.8476.92-0.59%133,268
Nov 18, 202579.0879.0877.6178.3077.370.58%129,656
Nov 17, 202577.6878.7077.1877.8576.930.91%177,405
Nov 14, 202577.2177.8376.0077.1576.240.39%177,501
Nov 13, 202576.2477.4975.6076.8575.940.93%218,641
Nov 12, 202576.4076.7375.5776.1475.24-0.74%161,258
Nov 11, 202577.0177.4176.4276.7175.80-0.01%158,847
Nov 10, 202576.7677.6276.4476.7275.81-0.10%167,503
Nov 7, 202576.4077.8875.0276.8075.891.98%423,635
Nov 6, 202575.7276.3574.8775.3174.42-1.13%228,236
Nov 5, 202575.3576.2974.9476.1775.271.64%220,526
Nov 4, 202574.7275.4973.6874.9474.050.29%166,236
Nov 3, 202574.0075.4972.9474.7273.830.28%278,617
Oct 31, 202574.7776.4674.0674.5173.63-0.98%259,931
Oct 30, 202573.5775.5773.5775.2574.362.24%243,157
Oct 29, 202574.7275.6272.7473.6072.73-1.98%205,835
Oct 28, 202575.8175.8173.9875.0974.20-0.94%170,329
Oct 27, 202575.1775.9674.3175.8074.900.84%177,056
Oct 24, 202575.5076.0575.0875.1774.28-0.21%92,752
Oct 23, 202575.5175.7074.7975.3374.44-0.25%104,014
Oct 22, 202575.0075.8674.6275.5274.620.91%154,244
Oct 21, 202576.5376.5374.6174.8473.95-1.64%106,942