National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
78.49
-0.12 (-0.15%)
At close: Oct 3, 2025, 4:00 PM EDT
79.59
+1.10 (1.40%)
After-hours: Oct 3, 2025, 7:59 PM EDT
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.53 | 79.46 | 78.25 | 78.49 | 78.49 | -0.15% | 115,465 |
| Oct 2, 2025 | 79.65 | 79.65 | 77.86 | 78.61 | 78.61 | -1.52% | 200,422 |
| Oct 1, 2025 | 80.19 | 80.35 | 79.21 | 79.82 | 79.82 | 0.40% | 182,652 |
| Sep 30, 2025 | 77.68 | 79.64 | 77.52 | 79.50 | 79.50 | 1.16% | 251,046 |
| Sep 29, 2025 | 79.58 | 79.60 | 78.01 | 78.59 | 77.69 | -1.58% | 323,212 |
| Sep 26, 2025 | 80.04 | 80.47 | 79.42 | 79.85 | 78.94 | 0.18% | 225,881 |
| Sep 25, 2025 | 79.78 | 80.56 | 79.47 | 79.71 | 78.80 | 0.30% | 172,955 |
| Sep 24, 2025 | 79.56 | 80.21 | 79.32 | 79.47 | 78.56 | -0.74% | 154,076 |
| Sep 23, 2025 | 78.46 | 80.23 | 78.16 | 80.06 | 79.14 | 2.27% | 207,460 |
| Sep 22, 2025 | 78.50 | 78.50 | 77.19 | 78.28 | 77.38 | -0.29% | 205,842 |
| Sep 19, 2025 | 78.71 | 79.67 | 77.75 | 78.51 | 77.61 | -0.91% | 438,792 |
| Sep 18, 2025 | 77.95 | 79.82 | 77.74 | 79.23 | 78.32 | 1.24% | 196,851 |
| Sep 17, 2025 | 77.70 | 79.20 | 77.70 | 78.26 | 77.37 | 0.64% | 188,992 |
| Sep 16, 2025 | 78.54 | 79.20 | 77.22 | 77.76 | 76.87 | -1.41% | 198,017 |
| Sep 15, 2025 | 78.24 | 79.10 | 78.00 | 78.87 | 77.97 | 0.74% | 172,975 |
| Sep 12, 2025 | 79.05 | 79.19 | 78.00 | 78.29 | 77.39 | -1.02% | 307,322 |
| Sep 11, 2025 | 77.96 | 79.20 | 77.53 | 79.10 | 78.20 | 1.35% | 205,793 |
| Sep 10, 2025 | 78.12 | 78.38 | 77.66 | 78.05 | 77.16 | -0.55% | 193,347 |
| Sep 9, 2025 | 78.15 | 78.66 | 77.75 | 78.48 | 77.58 | -0.04% | 184,170 |
| Sep 8, 2025 | 77.86 | 78.95 | 77.71 | 78.51 | 77.61 | 0.14% | 197,119 |
| Sep 5, 2025 | 77.33 | 78.47 | 76.82 | 78.40 | 77.50 | 1.53% | 197,881 |
| Sep 4, 2025 | 77.77 | 78.13 | 76.71 | 77.22 | 76.34 | -0.26% | 184,847 |
| Sep 3, 2025 | 77.04 | 77.62 | 77.02 | 77.42 | 76.53 | 0.14% | 171,292 |
| Sep 2, 2025 | 77.78 | 78.21 | 77.09 | 77.31 | 76.43 | -1.25% | 164,129 |
| Aug 29, 2025 | 77.85 | 78.38 | 77.41 | 78.29 | 77.39 | 0.82% | 193,835 |
| Aug 28, 2025 | 77.75 | 77.75 | 76.40 | 77.65 | 76.76 | -0.13% | 197,952 |
| Aug 27, 2025 | 76.95 | 77.76 | 76.95 | 77.75 | 76.86 | 1.30% | 165,425 |
| Aug 26, 2025 | 76.63 | 77.40 | 76.40 | 76.75 | 75.87 | -0.08% | 271,704 |
| Aug 25, 2025 | 77.83 | 78.15 | 76.72 | 76.81 | 75.93 | -1.36% | 156,577 |
| Aug 22, 2025 | 77.29 | 78.40 | 77.29 | 77.87 | 76.98 | 0.75% | 244,628 |
| Aug 21, 2025 | 76.38 | 77.37 | 76.38 | 77.29 | 76.41 | 0.56% | 137,140 |
| Aug 20, 2025 | 76.51 | 77.14 | 76.51 | 76.86 | 75.98 | 0.96% | 182,963 |
| Aug 19, 2025 | 75.23 | 76.26 | 75.23 | 76.13 | 75.26 | 1.66% | 168,761 |
| Aug 18, 2025 | 74.89 | 75.37 | 74.56 | 74.89 | 74.03 | 0.31% | 163,483 |
| Aug 15, 2025 | 74.18 | 74.76 | 73.98 | 74.66 | 73.81 | 0.55% | 174,271 |
| Aug 14, 2025 | 74.13 | 74.50 | 73.60 | 74.25 | 73.40 | -0.27% | 234,483 |
| Aug 13, 2025 | 75.93 | 75.98 | 74.27 | 74.45 | 73.60 | -1.46% | 333,753 |
| Aug 12, 2025 | 75.38 | 75.76 | 74.12 | 75.55 | 74.69 | 0.39% | 220,240 |
| Aug 11, 2025 | 75.00 | 75.56 | 74.86 | 75.26 | 74.40 | 0.45% | 195,958 |
| Aug 8, 2025 | 74.56 | 75.76 | 73.87 | 74.92 | 74.06 | 0.51% | 327,761 |
| Aug 7, 2025 | 74.61 | 74.66 | 73.30 | 74.54 | 73.69 | 2.50% | 322,839 |
| Aug 6, 2025 | 73.74 | 73.90 | 72.64 | 72.72 | 71.89 | -0.78% | 303,585 |
| Aug 5, 2025 | 72.46 | 73.29 | 72.13 | 73.29 | 72.45 | 1.22% | 216,105 |
| Aug 4, 2025 | 71.46 | 72.60 | 71.46 | 72.41 | 71.58 | 1.51% | 175,149 |
| Aug 1, 2025 | 70.61 | 71.46 | 69.67 | 71.33 | 70.51 | 2.10% | 283,171 |
| Jul 31, 2025 | 69.18 | 70.41 | 69.18 | 69.86 | 69.06 | 0.20% | 279,810 |
| Jul 30, 2025 | 71.39 | 71.50 | 69.22 | 69.72 | 68.92 | -2.26% | 258,057 |
| Jul 29, 2025 | 70.35 | 71.50 | 69.94 | 71.33 | 70.51 | 1.97% | 186,510 |
| Jul 28, 2025 | 71.11 | 71.53 | 69.92 | 69.95 | 69.15 | -1.62% | 201,991 |
| Jul 25, 2025 | 71.56 | 71.56 | 70.60 | 71.10 | 70.29 | -0.06% | 138,527 |