National Health Investors, Inc. (NHI)

National Health Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	85.58	87.27	84.94	86.22	86.22	1.32%	287,109
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%	238,331
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%	237,550
Feb 3, 2026	80.56	81.68	78.73	81.12	81.12	0.98%	268,965
Feb 2, 2026	81.92	82.39	80.29	80.33	80.33	-2.18%	364,234
Jan 30, 2026	80.57	82.34	80.06	82.12	82.12	1.67%	332,808
Jan 29, 2026	78.66	80.81	78.66	80.77	80.77	3.12%	208,450
Jan 28, 2026	78.74	79.50	78.15	78.33	78.33	-1.14%	159,830
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%	217,710
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%	159,269
Jan 16, 2026	80.41	80.80	79.29	80.17	80.17	-0.32%	256,647
Jan 15, 2026	79.57	80.87	79.12	80.43	80.43	1.51%	170,034
Jan 14, 2026	78.31	79.36	77.63	79.23	79.23	1.16%	153,162
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%	120,742
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%	172,598
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%	265,824
Dec 31, 2025	76.82	76.91	75.87	76.37	76.37	-1.56%	226,946
Dec 30, 2025	77.45	77.81	77.09	77.58	76.66	0.45%	213,533
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
Dec 16, 2025	78.51	78.97	76.68	76.77	75.86	-1.61%	280,984
Dec 15, 2025	77.74	78.54	77.58	78.03	77.10	0.96%	260,987
Dec 12, 2025	75.92	78.14	75.92	77.29	76.37	1.87%	488,145
Dec 11, 2025	77.04	77.28	75.85	75.87	74.97	-1.20%	246,513
Dec 10, 2025	78.28	79.14	76.37	76.79	75.88	-2.02%	321,647
Dec 9, 2025	79.21	79.65	78.20	78.37	77.44	-0.57%	142,412
Dec 8, 2025	78.69	79.18	77.74	78.82	77.89	0.52%	211,447
Dec 5, 2025	78.65	79.28	78.18	78.41	77.48	-0.80%	135,475
Dec 4, 2025	79.05	79.82	78.69	79.04	78.10	0.24%	183,592
Dec 3, 2025	78.44	78.94	77.69	78.85	77.91	0.81%	219,190
Dec 2, 2025	78.60	78.60	77.57	78.22	77.29	-0.05%	112,098
Dec 1, 2025	78.97	79.39	77.97	78.26	77.33	-1.53%	126,050
Nov 28, 2025	80.08	80.08	79.30	79.48	78.54	-0.18%	83,099

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.