National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
68.96
-0.80 (-1.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 70.31 | 70.69 | 68.33 | 68.96 | 68.96 | -1.15% | 172,625 |
| Feb 20, 2025 | 69.33 | 70.09 | 68.70 | 69.76 | 69.76 | 0.13% | 196,208 |
| Feb 19, 2025 | 67.79 | 70.38 | 67.79 | 69.67 | 69.67 | 1.87% | 344,788 |
| Feb 18, 2025 | 67.50 | 68.74 | 67.50 | 68.39 | 68.39 | 1.18% | 177,317 |
| Feb 14, 2025 | 67.77 | 68.27 | 67.08 | 67.59 | 67.59 | -0.34% | 154,635 |
| Feb 13, 2025 | 66.14 | 68.12 | 66.05 | 67.82 | 67.82 | 3.09% | 170,026 |
| Feb 12, 2025 | 65.45 | 66.25 | 65.23 | 65.79 | 65.79 | -0.77% | 140,860 |
| Feb 11, 2025 | 66.74 | 67.06 | 66.00 | 66.30 | 66.30 | -0.94% | 228,870 |
| Feb 10, 2025 | 67.27 | 67.58 | 66.07 | 66.93 | 66.93 | -0.95% | 135,509 |
| Feb 7, 2025 | 68.63 | 68.77 | 67.53 | 67.57 | 67.57 | -1.77% | 166,335 |
| Feb 6, 2025 | 68.83 | 70.10 | 68.36 | 68.79 | 68.79 | 0.16% | 240,140 |
| Feb 5, 2025 | 68.66 | 69.10 | 68.15 | 68.68 | 68.68 | 0.93% | 206,773 |
| Feb 4, 2025 | 68.49 | 68.49 | 67.95 | 68.05 | 68.05 | -0.93% | 135,805 |
| Feb 3, 2025 | 67.15 | 68.86 | 66.92 | 68.69 | 68.69 | 0.85% | 171,868 |
| Jan 31, 2025 | 67.92 | 68.61 | 67.70 | 68.11 | 68.11 | -0.19% | 144,286 |
| Jan 30, 2025 | 68.03 | 68.70 | 67.66 | 68.24 | 68.24 | 1.31% | 121,654 |
| Jan 29, 2025 | 69.54 | 70.13 | 66.76 | 67.36 | 67.36 | -3.26% | 157,669 |
| Jan 28, 2025 | 70.41 | 71.05 | 69.04 | 69.63 | 69.63 | -1.68% | 130,383 |
| Jan 27, 2025 | 69.73 | 71.43 | 69.73 | 70.82 | 70.82 | 1.72% | 191,674 |
| Jan 24, 2025 | 68.50 | 69.98 | 68.41 | 69.62 | 69.62 | 0.93% | 160,348 |
| Jan 23, 2025 | 68.28 | 69.01 | 67.70 | 68.98 | 68.98 | 0.85% | 135,333 |
| Jan 22, 2025 | 69.95 | 69.95 | 67.82 | 68.40 | 68.40 | -2.79% | 196,483 |
| Jan 21, 2025 | 69.80 | 70.84 | 69.80 | 70.36 | 70.36 | 1.50% | 224,736 |
| Jan 17, 2025 | 69.52 | 69.66 | 68.77 | 69.32 | 69.32 | 0.09% | 190,528 |
| Jan 16, 2025 | 68.20 | 69.52 | 68.00 | 69.26 | 69.26 | 1.44% | 149,701 |
| Jan 15, 2025 | 68.89 | 69.20 | 67.79 | 68.28 | 68.28 | 0.89% | 139,213 |
| Jan 14, 2025 | 67.15 | 67.98 | 67.12 | 67.68 | 67.68 | 0.59% | 144,180 |
| Jan 13, 2025 | 66.07 | 67.31 | 65.54 | 67.28 | 67.28 | 1.60% | 221,258 |
| Jan 10, 2025 | 66.74 | 66.74 | 65.13 | 66.22 | 66.22 | -2.20% | 231,696 |
| Jan 8, 2025 | 67.22 | 68.04 | 66.28 | 67.71 | 67.71 | 0.77% | 302,212 |
| Jan 7, 2025 | 67.41 | 68.26 | 66.77 | 67.19 | 67.19 | 0.22% | 183,614 |
| Jan 6, 2025 | 68.47 | 68.54 | 66.83 | 67.04 | 67.04 | -3.12% | 223,347 |
| Jan 3, 2025 | 68.39 | 69.41 | 67.42 | 69.20 | 69.20 | 1.20% | 248,701 |
| Jan 2, 2025 | 68.87 | 69.45 | 67.90 | 68.38 | 68.38 | -1.33% | 338,155 |
| Dec 31, 2024 | 68.86 | 69.55 | 68.00 | 69.30 | 69.30 | 0.55% | 296,722 |
| Dec 30, 2024 | 68.70 | 69.07 | 68.03 | 68.92 | 68.04 | 0.13% | 248,483 |
| Dec 27, 2024 | 68.91 | 69.60 | 68.46 | 68.83 | 67.95 | -0.78% | 173,522 |
| Dec 26, 2024 | 69.10 | 69.78 | 68.71 | 69.37 | 68.48 | -0.01% | 102,371 |
| Dec 24, 2024 | 68.90 | 69.52 | 68.51 | 69.38 | 68.49 | 0.46% | 83,099 |
| Dec 23, 2024 | 69.85 | 69.85 | 68.75 | 69.06 | 68.18 | -1.13% | 178,317 |
| Dec 20, 2024 | 68.51 | 70.89 | 68.00 | 69.85 | 68.95 | 1.47% | 780,418 |
| Dec 19, 2024 | 69.09 | 70.00 | 68.31 | 68.84 | 67.96 | -0.09% | 572,473 |
| Dec 18, 2024 | 71.57 | 72.69 | 68.62 | 68.90 | 68.02 | -4.00% | 348,238 |
| Dec 17, 2024 | 71.03 | 72.13 | 70.38 | 71.77 | 70.85 | 0.46% | 220,330 |
| Dec 16, 2024 | 72.77 | 73.19 | 71.25 | 71.44 | 70.52 | -1.81% | 382,069 |
| Dec 13, 2024 | 72.16 | 72.76 | 71.86 | 72.76 | 71.83 | 0.62% | 299,587 |
| Dec 12, 2024 | 72.93 | 73.75 | 72.27 | 72.31 | 71.38 | -0.93% | 152,852 |
| Dec 11, 2024 | 74.16 | 74.43 | 72.34 | 72.99 | 72.05 | -1.76% | 265,580 |
| Dec 10, 2024 | 74.35 | 74.63 | 73.37 | 74.30 | 73.35 | -0.07% | 244,233 |
| Dec 9, 2024 | 75.49 | 75.73 | 73.83 | 74.35 | 73.40 | -1.64% | 251,482 |
| Dec 6, 2024 | 75.60 | 75.63 | 74.26 | 75.59 | 74.62 | -0.01% | 210,173 |
| Dec 5, 2024 | 75.19 | 76.25 | 75.00 | 75.60 | 74.63 | 0.03% | 178,164 |
| Dec 4, 2024 | 75.84 | 76.15 | 75.03 | 75.58 | 74.61 | -0.51% | 189,830 |
| Dec 3, 2024 | 76.34 | 76.62 | 75.56 | 75.97 | 75.00 | -0.50% | 217,030 |
| Dec 2, 2024 | 76.65 | 76.65 | 75.36 | 76.35 | 75.37 | -0.39% | 214,827 |
| Nov 29, 2024 | 77.35 | 78.06 | 76.38 | 76.65 | 75.67 | -0.34% | 207,862 |
| Nov 27, 2024 | 77.83 | 78.30 | 76.65 | 76.91 | 75.92 | -0.75% | 204,623 |
| Nov 26, 2024 | 77.10 | 78.22 | 76.90 | 77.49 | 76.50 | 0.64% | 349,414 |
| Nov 25, 2024 | 77.96 | 78.48 | 76.89 | 77.00 | 76.01 | -0.91% | 461,328 |
| Nov 22, 2024 | 78.23 | 78.52 | 77.53 | 77.71 | 76.71 | -0.21% | 164,613 |
| Nov 21, 2024 | 76.98 | 78.09 | 76.98 | 77.87 | 76.87 | 0.95% | 204,440 |
| Nov 20, 2024 | 77.34 | 77.65 | 76.66 | 77.14 | 76.15 | -0.92% | 129,530 |
| Nov 19, 2024 | 77.07 | 77.99 | 76.50 | 77.86 | 76.86 | 0.85% | 111,804 |
| Nov 18, 2024 | 77.80 | 78.02 | 77.00 | 77.20 | 76.21 | -0.69% | 122,239 |
| Nov 15, 2024 | 77.80 | 79.58 | 77.05 | 77.74 | 76.74 | 0.54% | 279,655 |
| Nov 14, 2024 | 78.32 | 78.92 | 76.71 | 77.32 | 76.33 | -1.13% | 277,386 |
| Nov 13, 2024 | 81.00 | 81.00 | 77.93 | 78.20 | 77.20 | -2.57% | 285,889 |
| Nov 12, 2024 | 81.46 | 82.32 | 80.18 | 80.26 | 79.23 | -1.02% | 226,763 |
| Nov 11, 2024 | 81.15 | 81.95 | 80.56 | 81.09 | 80.05 | -0.14% | 175,475 |
| Nov 8, 2024 | 80.04 | 82.11 | 80.04 | 81.20 | 80.16 | 1.96% | 511,070 |
| Nov 7, 2024 | 76.80 | 80.54 | 76.52 | 79.64 | 78.62 | 3.75% | 451,098 |
| Nov 6, 2024 | 76.75 | 77.65 | 71.58 | 76.76 | 75.78 | 0.04% | 870,034 |
| Nov 5, 2024 | 75.66 | 77.01 | 75.66 | 76.73 | 75.75 | 1.07% | 340,976 |
| Nov 4, 2024 | 76.75 | 77.92 | 75.50 | 75.92 | 74.95 | -0.69% | 253,810 |
| Nov 1, 2024 | 77.12 | 77.63 | 76.37 | 76.45 | 75.47 | -0.26% | 262,171 |
| Oct 31, 2024 | 78.16 | 79.14 | 76.52 | 76.65 | 75.67 | -2.29% | 251,890 |
| Oct 30, 2024 | 77.28 | 79.14 | 77.28 | 78.45 | 77.44 | 1.27% | 268,537 |
| Oct 29, 2024 | 75.32 | 77.56 | 74.89 | 77.47 | 76.48 | 2.38% | 207,449 |
| Oct 28, 2024 | 75.50 | 76.14 | 75.34 | 75.67 | 74.70 | 0.67% | 153,615 |
| Oct 25, 2024 | 75.95 | 76.30 | 75.13 | 75.17 | 74.21 | -0.90% | 151,801 |
| Oct 24, 2024 | 76.59 | 76.93 | 75.71 | 75.85 | 74.88 | -0.81% | 125,858 |
| Oct 23, 2024 | 75.18 | 76.82 | 75.07 | 76.47 | 75.49 | 1.54% | 132,637 |
| Oct 22, 2024 | 74.61 | 75.32 | 74.57 | 75.31 | 74.34 | 0.82% | 153,231 |
| Oct 21, 2024 | 76.51 | 77.24 | 74.38 | 74.70 | 73.74 | -2.43% | 222,764 |
| Oct 18, 2024 | 76.85 | 77.27 | 76.38 | 76.56 | 75.58 | 0.03% | 221,323 |
| Oct 17, 2024 | 77.86 | 77.95 | 76.42 | 76.54 | 75.56 | -2.01% | 263,229 |
| Oct 16, 2024 | 77.34 | 78.92 | 77.10 | 78.11 | 77.11 | 1.36% | 304,856 |
| Oct 15, 2024 | 76.07 | 77.91 | 76.05 | 77.06 | 76.07 | 0.85% | 326,267 |
| Oct 14, 2024 | 77.95 | 77.95 | 76.33 | 76.41 | 75.43 | -2.00% | 422,581 |
| Oct 11, 2024 | 78.45 | 79.39 | 77.65 | 77.97 | 76.97 | -0.85% | 467,343 |
| Oct 10, 2024 | 81.38 | 81.93 | 78.39 | 78.64 | 77.63 | -3.59% | 406,930 |
| Oct 9, 2024 | 81.26 | 81.65 | 80.80 | 81.57 | 80.52 | 0.57% | 160,602 |
| Oct 8, 2024 | 81.10 | 81.47 | 80.25 | 81.11 | 80.07 | 0.36% | 176,755 |
| Oct 7, 2024 | 80.76 | 81.06 | 79.75 | 80.82 | 79.78 | -0.64% | 308,241 |
| Oct 4, 2024 | 81.48 | 81.75 | 80.62 | 81.34 | 80.30 | -0.27% | 215,841 |
| Oct 3, 2024 | 82.32 | 82.32 | 80.92 | 81.56 | 80.51 | -1.01% | 225,329 |
| Oct 2, 2024 | 82.40 | 82.86 | 81.82 | 82.39 | 81.33 | -0.75% | 257,197 |
| Oct 1, 2024 | 83.22 | 84.02 | 82.84 | 83.01 | 81.95 | -1.25% | 180,657 |
| Sep 30, 2024 | 82.83 | 84.16 | 82.76 | 84.06 | 82.98 | 1.29% | 380,156 |
| Sep 27, 2024 | 83.56 | 84.02 | 82.47 | 82.99 | 81.93 | -1.25% | 193,756 |