National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
77.32
-0.88 (-1.13%)
Nov 14, 2024, 4:00 PM EST - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 78.32 | 78.92 | 76.71 | 77.32 | 77.32 | -1.13% | 256,675 |
| Nov 13, 2024 | 81.00 | 81.00 | 77.93 | 78.20 | 78.20 | -2.57% | 285,889 |
| Nov 12, 2024 | 81.46 | 82.32 | 80.18 | 80.26 | 80.26 | -1.02% | 226,763 |
| Nov 11, 2024 | 81.15 | 81.95 | 80.56 | 81.09 | 81.09 | -0.14% | 175,475 |
| Nov 8, 2024 | 80.04 | 82.11 | 80.04 | 81.20 | 81.20 | 1.96% | 511,070 |
| Nov 7, 2024 | 76.80 | 80.54 | 76.52 | 79.64 | 79.64 | 3.75% | 451,098 |
| Nov 6, 2024 | 76.75 | 77.65 | 71.58 | 76.76 | 76.76 | 0.04% | 870,034 |
| Nov 5, 2024 | 75.66 | 77.01 | 75.66 | 76.73 | 76.73 | 1.07% | 340,976 |
| Nov 4, 2024 | 76.75 | 77.92 | 75.50 | 75.92 | 75.92 | -0.69% | 253,810 |
| Nov 1, 2024 | 77.12 | 77.63 | 76.37 | 76.45 | 76.45 | -0.26% | 262,171 |
| Oct 31, 2024 | 78.16 | 79.14 | 76.52 | 76.65 | 76.65 | -2.29% | 251,890 |
| Oct 30, 2024 | 77.28 | 79.14 | 77.28 | 78.45 | 78.45 | 1.27% | 268,537 |
| Oct 29, 2024 | 75.32 | 77.56 | 74.89 | 77.47 | 77.47 | 2.38% | 207,449 |
| Oct 28, 2024 | 75.50 | 76.14 | 75.34 | 75.67 | 75.67 | 0.67% | 153,615 |
| Oct 25, 2024 | 75.95 | 76.30 | 75.13 | 75.17 | 75.17 | -0.90% | 151,801 |
| Oct 24, 2024 | 76.59 | 76.93 | 75.71 | 75.85 | 75.85 | -0.81% | 125,858 |
| Oct 23, 2024 | 75.18 | 76.82 | 75.07 | 76.47 | 76.47 | 1.54% | 132,637 |
| Oct 22, 2024 | 74.61 | 75.32 | 74.57 | 75.31 | 75.31 | 0.82% | 153,231 |
| Oct 21, 2024 | 76.51 | 77.24 | 74.38 | 74.70 | 74.70 | -2.43% | 222,764 |
| Oct 18, 2024 | 76.85 | 77.27 | 76.38 | 76.56 | 76.56 | 0.03% | 221,323 |
| Oct 17, 2024 | 77.86 | 77.95 | 76.42 | 76.54 | 76.54 | -2.01% | 263,229 |
| Oct 16, 2024 | 77.34 | 78.92 | 77.10 | 78.11 | 78.11 | 1.36% | 304,856 |
| Oct 15, 2024 | 76.07 | 77.91 | 76.05 | 77.06 | 77.06 | 0.85% | 326,267 |
| Oct 14, 2024 | 77.95 | 77.95 | 76.33 | 76.41 | 76.41 | -2.00% | 422,581 |
| Oct 11, 2024 | 78.45 | 79.39 | 77.65 | 77.97 | 77.97 | -0.85% | 467,343 |
| Oct 10, 2024 | 81.38 | 81.93 | 78.39 | 78.64 | 78.64 | -3.59% | 406,930 |
| Oct 9, 2024 | 81.26 | 81.65 | 80.80 | 81.57 | 81.57 | 0.57% | 160,602 |
| Oct 8, 2024 | 81.10 | 81.47 | 80.25 | 81.11 | 81.11 | 0.36% | 176,755 |
| Oct 7, 2024 | 80.76 | 81.06 | 79.75 | 80.82 | 80.82 | -0.64% | 308,241 |
| Oct 4, 2024 | 81.48 | 81.75 | 80.62 | 81.34 | 81.34 | -0.27% | 215,841 |
| Oct 3, 2024 | 82.32 | 82.32 | 80.92 | 81.56 | 81.56 | -1.01% | 225,329 |
| Oct 2, 2024 | 82.40 | 82.86 | 81.82 | 82.39 | 82.39 | -0.75% | 257,197 |
| Oct 1, 2024 | 83.22 | 84.02 | 82.84 | 83.01 | 83.01 | -1.25% | 180,657 |
| Sep 30, 2024 | 82.83 | 84.16 | 82.76 | 84.06 | 84.06 | 1.29% | 380,156 |
| Sep 27, 2024 | 83.56 | 84.02 | 82.47 | 82.99 | 82.99 | -1.25% | 193,756 |
| Sep 26, 2024 | 84.93 | 85.22 | 83.43 | 84.04 | 83.14 | -0.73% | 203,411 |
| Sep 25, 2024 | 84.21 | 85.69 | 83.53 | 84.66 | 83.75 | 1.00% | 206,033 |
| Sep 24, 2024 | 84.28 | 84.88 | 83.80 | 83.82 | 82.92 | -1.05% | 354,978 |
| Sep 23, 2024 | 83.82 | 85.00 | 83.82 | 84.71 | 83.80 | 1.81% | 185,469 |
| Sep 20, 2024 | 83.12 | 84.31 | 82.56 | 83.20 | 82.31 | -0.17% | 638,067 |
| Sep 19, 2024 | 85.98 | 85.98 | 83.18 | 83.34 | 82.45 | -2.13% | 288,539 |
| Sep 18, 2024 | 84.54 | 85.89 | 83.96 | 85.15 | 84.24 | 0.48% | 226,545 |
| Sep 17, 2024 | 85.10 | 85.60 | 84.17 | 84.74 | 83.83 | -0.39% | 141,903 |
| Sep 16, 2024 | 85.41 | 86.13 | 84.32 | 85.07 | 84.16 | 0.02% | 142,484 |
| Sep 13, 2024 | 84.24 | 85.22 | 83.62 | 85.05 | 84.14 | 1.37% | 172,128 |
| Sep 12, 2024 | 83.17 | 83.91 | 82.60 | 83.90 | 83.00 | 1.28% | 123,137 |
| Sep 11, 2024 | 82.83 | 82.96 | 82.10 | 82.84 | 81.95 | -0.91% | 154,305 |
| Sep 10, 2024 | 82.72 | 83.93 | 82.72 | 83.60 | 82.70 | 1.26% | 235,995 |
| Sep 9, 2024 | 82.40 | 82.73 | 81.91 | 82.56 | 81.67 | 0.30% | 101,934 |
| Sep 6, 2024 | 82.86 | 83.22 | 80.99 | 82.31 | 81.43 | -0.24% | 305,141 |
| Sep 5, 2024 | 82.67 | 83.39 | 81.97 | 82.51 | 81.63 | 0.50% | 176,144 |
| Sep 4, 2024 | 80.38 | 82.80 | 80.26 | 82.10 | 81.22 | 2.57% | 346,373 |
| Sep 3, 2024 | 81.03 | 81.44 | 79.66 | 80.04 | 79.18 | -1.71% | 222,219 |
| Aug 30, 2024 | 80.82 | 81.43 | 80.24 | 81.43 | 80.56 | 1.18% | 268,130 |
| Aug 29, 2024 | 80.26 | 80.99 | 79.72 | 80.48 | 79.62 | 0.27% | 147,529 |
| Aug 28, 2024 | 80.77 | 81.19 | 80.25 | 80.26 | 79.40 | -0.52% | 162,255 |
| Aug 27, 2024 | 79.08 | 80.71 | 78.80 | 80.68 | 79.81 | 1.60% | 207,251 |
| Aug 26, 2024 | 79.20 | 79.50 | 78.79 | 79.41 | 78.56 | 0.99% | 295,030 |
| Aug 23, 2024 | 77.16 | 78.80 | 76.95 | 78.63 | 77.79 | 2.49% | 199,388 |
| Aug 22, 2024 | 76.39 | 76.88 | 75.97 | 76.72 | 75.90 | 0.31% | 106,161 |
| Aug 21, 2024 | 76.37 | 76.60 | 75.45 | 76.48 | 75.66 | 0.43% | 206,154 |
| Aug 20, 2024 | 74.53 | 76.26 | 74.27 | 76.15 | 75.33 | 2.34% | 284,902 |
| Aug 19, 2024 | 74.14 | 74.94 | 73.77 | 74.41 | 73.61 | 0.16% | 250,970 |
| Aug 16, 2024 | 75.17 | 75.57 | 74.13 | 74.29 | 73.49 | -1.30% | 463,527 |
| Aug 15, 2024 | 73.00 | 75.67 | 72.84 | 75.27 | 74.46 | 0.91% | 1,116,323 |
| Aug 14, 2024 | 74.84 | 75.19 | 74.42 | 74.59 | 73.79 | 0.20% | 163,185 |
| Aug 13, 2024 | 74.55 | 74.67 | 73.79 | 74.44 | 73.64 | 0.77% | 127,255 |
| Aug 12, 2024 | 74.51 | 74.55 | 73.17 | 73.87 | 73.08 | -1.22% | 117,444 |
| Aug 9, 2024 | 74.37 | 74.81 | 73.73 | 74.78 | 73.98 | 1.15% | 184,109 |
| Aug 8, 2024 | 74.84 | 75.65 | 73.83 | 73.93 | 73.14 | -0.96% | 163,706 |
| Aug 7, 2024 | 75.14 | 76.40 | 73.93 | 74.65 | 73.85 | 0.43% | 232,984 |
| Aug 6, 2024 | 72.55 | 74.84 | 72.07 | 74.33 | 73.53 | 2.55% | 220,703 |
| Aug 5, 2024 | 72.04 | 73.78 | 71.27 | 72.48 | 71.70 | -2.59% | 268,383 |
| Aug 2, 2024 | 73.82 | 75.42 | 73.14 | 74.41 | 73.61 | -0.40% | 205,104 |
| Aug 1, 2024 | 75.29 | 75.75 | 73.91 | 74.71 | 73.91 | -0.20% | 145,663 |
| Jul 31, 2024 | 75.32 | 76.66 | 74.71 | 74.86 | 74.06 | -0.40% | 252,973 |
| Jul 30, 2024 | 75.52 | 75.90 | 74.62 | 75.16 | 74.35 | -0.07% | 137,518 |
| Jul 29, 2024 | 75.10 | 75.62 | 74.43 | 75.21 | 74.40 | 0.19% | 103,279 |
| Jul 26, 2024 | 74.63 | 75.93 | 74.03 | 75.07 | 74.27 | 1.54% | 221,471 |
| Jul 25, 2024 | 75.06 | 76.31 | 73.90 | 73.93 | 73.14 | -0.86% | 264,516 |
| Jul 24, 2024 | 74.19 | 76.00 | 73.98 | 74.57 | 73.77 | 0.43% | 170,551 |
| Jul 23, 2024 | 73.13 | 74.98 | 72.80 | 74.25 | 73.45 | 1.17% | 213,171 |
| Jul 22, 2024 | 72.17 | 73.75 | 71.92 | 73.39 | 72.60 | 1.79% | 139,741 |
| Jul 19, 2024 | 72.55 | 72.63 | 71.72 | 72.10 | 71.33 | -0.39% | 132,608 |
| Jul 18, 2024 | 72.78 | 74.05 | 72.31 | 72.38 | 71.60 | -1.23% | 136,612 |
| Jul 17, 2024 | 73.65 | 74.36 | 73.23 | 73.28 | 72.49 | -0.50% | 175,490 |
| Jul 16, 2024 | 72.82 | 73.91 | 72.71 | 73.65 | 72.86 | 2.06% | 216,178 |
| Jul 15, 2024 | 72.07 | 72.75 | 71.73 | 72.16 | 71.39 | 0.92% | 197,177 |
| Jul 12, 2024 | 72.49 | 72.76 | 71.46 | 71.50 | 70.73 | -0.60% | 165,619 |
| Jul 11, 2024 | 71.80 | 72.95 | 71.33 | 71.93 | 71.16 | 1.83% | 158,193 |
| Jul 10, 2024 | 69.75 | 70.70 | 69.48 | 70.64 | 69.88 | 1.70% | 123,084 |
| Jul 9, 2024 | 68.67 | 69.69 | 68.35 | 69.46 | 68.72 | 0.84% | 126,936 |
| Jul 8, 2024 | 69.48 | 69.74 | 68.76 | 68.88 | 68.14 | -0.35% | 105,637 |
| Jul 5, 2024 | 68.44 | 69.44 | 68.11 | 69.12 | 68.38 | 0.95% | 103,721 |
| Jul 3, 2024 | 68.22 | 68.86 | 68.22 | 68.47 | 67.74 | 0.16% | 62,391 |
| Jul 2, 2024 | 67.54 | 68.46 | 67.26 | 68.36 | 67.63 | 1.23% | 88,889 |
| Jul 1, 2024 | 67.12 | 67.70 | 66.69 | 67.53 | 66.81 | -0.30% | 140,367 |
| Jun 28, 2024 | 67.11 | 67.84 | 66.65 | 67.73 | 67.00 | 0.24% | 802,731 |
| Jun 27, 2024 | 67.15 | 67.69 | 66.76 | 67.57 | 65.97 | 1.02% | 115,463 |
| Jun 26, 2024 | 66.19 | 67.13 | 65.94 | 66.89 | 65.31 | 0.31% | 137,255 |