Skip to main content
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
73.98
-0.72 (-0.96%)
Mar 31, 2025, 1:03 PM EDT - Market open

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202574.2274.9373.6574.7074.701.23%124,253
Mar 27, 202574.3474.9773.6273.7973.79-0.45%204,106
Mar 26, 202574.0574.5273.5174.1274.120.42%267,792
Mar 25, 202574.3674.5873.1973.8173.81-1.19%198,017
Mar 24, 202573.6474.9973.3974.7074.701.85%184,583
Mar 21, 202574.5374.7373.3473.3473.34-1.89%712,184
Mar 20, 202574.8876.0674.6474.7574.75-1.03%256,063
Mar 19, 202576.0676.5274.6775.5375.53-0.70%168,118
Mar 18, 202575.4576.5975.1976.0676.060.76%188,301
Mar 17, 202575.0076.0275.0075.4975.490.52%233,505
Mar 14, 202573.7475.1473.3375.1075.102.36%146,722
Mar 13, 202573.2573.9472.4373.3773.370.69%189,720
Mar 12, 202573.3273.4171.2172.8772.87-0.70%303,445
Mar 11, 202574.3474.5672.1573.3873.38-1.04%253,049
Mar 10, 202572.7875.2572.7874.1574.151.69%339,084
Mar 7, 202572.1073.3672.1072.9272.921.43%249,800
Mar 6, 202573.0573.0571.3471.8971.89-2.06%287,062
Mar 5, 202572.6173.7272.2173.4073.400.58%225,475
Mar 4, 202573.2674.1472.7272.9872.98-0.49%295,723
Mar 3, 202571.4573.4171.2673.3473.342.33%299,869
Feb 28, 202571.2571.8370.1971.6771.670.59%476,568
Feb 27, 202570.8571.8970.4471.2571.250.11%185,549
Feb 26, 202571.3773.5169.6371.1771.17-0.17%303,817
Feb 25, 202570.7072.1870.7071.2971.290.83%215,156
Feb 24, 202568.8271.0568.8270.7070.702.52%268,347
Feb 21, 202570.3170.6968.3368.9668.96-1.15%172,625
Feb 20, 202569.3370.0968.7069.7669.760.13%196,208
Feb 19, 202567.7970.3867.7969.6769.671.87%344,788
Feb 18, 202567.5068.7467.5068.3968.391.18%177,317
Feb 14, 202567.7768.2767.0867.5967.59-0.34%154,635
Feb 13, 202566.1468.1266.0567.8267.823.09%170,026
Feb 12, 202565.4566.2565.2365.7965.79-0.77%140,860
Feb 11, 202566.7467.0666.0066.3066.30-0.94%228,870
Feb 10, 202567.2767.5866.0766.9366.93-0.95%135,509
Feb 7, 202568.6368.7767.5367.5767.57-1.77%166,335
Feb 6, 202568.8370.1068.3668.7968.790.16%240,140
Feb 5, 202568.6669.1068.1568.6868.680.93%206,773
Feb 4, 202568.4968.4967.9568.0568.05-0.93%135,805
Feb 3, 202567.1568.8666.9268.6968.690.85%171,868
Jan 31, 202567.9268.6167.7068.1168.11-0.19%144,286
Jan 30, 202568.0368.7067.6668.2468.241.31%121,654
Jan 29, 202569.5470.1366.7667.3667.36-3.26%157,669
Jan 28, 202570.4171.0569.0469.6369.63-1.68%130,383
Jan 27, 202569.7371.4369.7370.8270.821.72%191,674
Jan 24, 202568.5069.9868.4169.6269.620.93%160,348
Jan 23, 202568.2869.0167.7068.9868.980.85%135,333
Jan 22, 202569.9569.9567.8268.4068.40-2.79%196,483
Jan 21, 202569.8070.8469.8070.3670.361.50%224,736
Jan 17, 202569.5269.6668.7769.3269.320.09%190,528
Jan 16, 202568.2069.5268.0069.2669.261.44%149,701