National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
77.22
-0.20 (-0.26%)
Sep 4, 2025, 4:00 PM - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.77 | 78.13 | 76.71 | 77.22 | 77.22 | -0.26% | 184,847 |
| Sep 3, 2025 | 77.04 | 77.62 | 77.02 | 77.42 | 77.42 | 0.14% | 171,292 |
| Sep 2, 2025 | 77.78 | 78.21 | 77.09 | 77.31 | 77.31 | -1.25% | 164,129 |
| Aug 29, 2025 | 77.85 | 78.38 | 77.41 | 78.29 | 78.29 | 0.82% | 193,835 |
| Aug 28, 2025 | 77.75 | 77.75 | 76.40 | 77.65 | 77.65 | -0.13% | 197,952 |
| Aug 27, 2025 | 76.95 | 77.76 | 76.95 | 77.75 | 77.75 | 1.30% | 165,425 |
| Aug 26, 2025 | 76.63 | 77.40 | 76.40 | 76.75 | 76.75 | -0.08% | 271,704 |
| Aug 25, 2025 | 77.83 | 78.15 | 76.72 | 76.81 | 76.81 | -1.36% | 156,577 |
| Aug 22, 2025 | 77.29 | 78.40 | 77.29 | 77.87 | 77.87 | 0.75% | 244,628 |
| Aug 21, 2025 | 76.38 | 77.37 | 76.38 | 77.29 | 77.29 | 0.56% | 137,140 |
| Aug 20, 2025 | 76.51 | 77.14 | 76.51 | 76.86 | 76.86 | 0.96% | 182,963 |
| Aug 19, 2025 | 75.23 | 76.26 | 75.23 | 76.13 | 76.13 | 1.66% | 168,761 |
| Aug 18, 2025 | 74.89 | 75.37 | 74.56 | 74.89 | 74.89 | 0.31% | 163,483 |
| Aug 15, 2025 | 74.18 | 74.76 | 73.98 | 74.66 | 74.66 | 0.55% | 174,271 |
| Aug 14, 2025 | 74.13 | 74.50 | 73.60 | 74.25 | 74.25 | -0.27% | 234,483 |
| Aug 13, 2025 | 75.93 | 75.98 | 74.27 | 74.45 | 74.45 | -1.46% | 333,753 |
| Aug 12, 2025 | 75.38 | 75.76 | 74.12 | 75.55 | 75.55 | 0.39% | 220,240 |
| Aug 11, 2025 | 75.00 | 75.56 | 74.86 | 75.26 | 75.26 | 0.45% | 195,958 |
| Aug 8, 2025 | 74.56 | 75.76 | 73.87 | 74.92 | 74.92 | 0.51% | 327,761 |
| Aug 7, 2025 | 74.61 | 74.66 | 73.30 | 74.54 | 74.54 | 2.50% | 322,839 |
| Aug 6, 2025 | 73.74 | 73.90 | 72.64 | 72.72 | 72.72 | -0.78% | 303,585 |
| Aug 5, 2025 | 72.46 | 73.29 | 72.13 | 73.29 | 73.29 | 1.22% | 216,105 |
| Aug 4, 2025 | 71.46 | 72.60 | 71.46 | 72.41 | 72.41 | 1.51% | 175,149 |
| Aug 1, 2025 | 70.61 | 71.46 | 69.67 | 71.33 | 71.33 | 2.10% | 283,171 |
| Jul 31, 2025 | 69.18 | 70.41 | 69.18 | 69.86 | 69.86 | 0.20% | 279,810 |
| Jul 30, 2025 | 71.39 | 71.50 | 69.22 | 69.72 | 69.72 | -2.26% | 258,057 |
| Jul 29, 2025 | 70.35 | 71.50 | 69.94 | 71.33 | 71.33 | 1.97% | 186,510 |
| Jul 28, 2025 | 71.11 | 71.53 | 69.92 | 69.95 | 69.95 | -1.62% | 201,991 |
| Jul 25, 2025 | 71.56 | 71.56 | 70.60 | 71.10 | 71.10 | -0.06% | 138,527 |
| Jul 24, 2025 | 70.99 | 72.27 | 70.94 | 71.14 | 71.14 | -0.21% | 232,495 |
| Jul 23, 2025 | 71.05 | 71.48 | 70.70 | 71.29 | 71.29 | 0.13% | 137,100 |
| Jul 22, 2025 | 70.01 | 71.44 | 70.01 | 71.20 | 71.20 | 1.50% | 175,235 |
| Jul 21, 2025 | 70.48 | 70.82 | 69.80 | 70.15 | 70.15 | -0.48% | 138,601 |
| 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 |