National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
84.04
-0.62 (-0.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 84.93 | 85.22 | 83.43 | 84.04 | 84.04 | -0.73% | 203,237 |
Sep 25, 2024 | 84.21 | 85.69 | 83.53 | 84.66 | 84.66 | 1.00% | 206,033 |
Sep 24, 2024 | 84.28 | 84.88 | 83.80 | 83.82 | 83.82 | -1.05% | 354,978 |
Sep 23, 2024 | 83.82 | 85.00 | 83.82 | 84.71 | 84.71 | 1.81% | 185,469 |
Sep 20, 2024 | 83.12 | 84.31 | 82.56 | 83.20 | 83.20 | -0.17% | 638,067 |
Sep 19, 2024 | 85.98 | 85.98 | 83.18 | 83.34 | 83.34 | -2.13% | 288,539 |
Sep 18, 2024 | 84.54 | 85.89 | 83.96 | 85.15 | 85.15 | 0.48% | 226,545 |
Sep 17, 2024 | 85.10 | 85.60 | 84.17 | 84.74 | 84.74 | -0.39% | 141,903 |
Sep 16, 2024 | 85.41 | 86.13 | 84.32 | 85.07 | 85.07 | 0.02% | 142,484 |
Sep 13, 2024 | 84.24 | 85.22 | 83.62 | 85.05 | 85.05 | 1.37% | 172,128 |
Sep 12, 2024 | 83.17 | 83.91 | 82.60 | 83.90 | 83.90 | 1.28% | 123,137 |
Sep 11, 2024 | 82.83 | 82.96 | 82.10 | 82.84 | 82.84 | -0.91% | 154,305 |
Sep 10, 2024 | 82.72 | 83.93 | 82.72 | 83.60 | 83.60 | 1.26% | 235,995 |
Sep 9, 2024 | 82.40 | 82.73 | 81.91 | 82.56 | 82.56 | 0.30% | 101,934 |
Sep 6, 2024 | 82.86 | 83.22 | 80.99 | 82.31 | 82.31 | -0.24% | 305,141 |
Sep 5, 2024 | 82.67 | 83.39 | 81.97 | 82.51 | 82.51 | 0.50% | 176,144 |
Sep 4, 2024 | 80.38 | 82.80 | 80.26 | 82.10 | 82.10 | 2.57% | 346,373 |
Sep 3, 2024 | 81.03 | 81.44 | 79.66 | 80.04 | 80.04 | -1.71% | 222,219 |
Aug 30, 2024 | 80.82 | 81.43 | 80.24 | 81.43 | 81.43 | 1.18% | 268,130 |
Aug 29, 2024 | 80.26 | 80.99 | 79.72 | 80.48 | 80.48 | 0.27% | 147,529 |
Aug 28, 2024 | 80.77 | 81.19 | 80.25 | 80.26 | 80.26 | -0.52% | 162,255 |
Aug 27, 2024 | 79.08 | 80.71 | 78.80 | 80.68 | 80.68 | 1.60% | 207,251 |
Aug 26, 2024 | 79.20 | 79.50 | 78.79 | 79.41 | 79.41 | 0.99% | 295,030 |
Aug 23, 2024 | 77.16 | 78.80 | 76.95 | 78.63 | 78.63 | 2.49% | 199,388 |
Aug 22, 2024 | 76.39 | 76.88 | 75.97 | 76.72 | 76.72 | 0.31% | 106,161 |
Aug 21, 2024 | 76.37 | 76.60 | 75.45 | 76.48 | 76.48 | 0.43% | 206,154 |
Aug 20, 2024 | 74.53 | 76.26 | 74.27 | 76.15 | 76.15 | 2.34% | 284,902 |
Aug 19, 2024 | 74.14 | 74.94 | 73.77 | 74.41 | 74.41 | 0.16% | 250,970 |
Aug 16, 2024 | 75.17 | 75.57 | 74.13 | 74.29 | 74.29 | -1.30% | 463,527 |
Aug 15, 2024 | 73.00 | 75.67 | 72.84 | 75.27 | 75.27 | 0.91% | 1,116,323 |
Aug 14, 2024 | 74.84 | 75.19 | 74.42 | 74.59 | 74.59 | 0.20% | 163,185 |
Aug 13, 2024 | 74.55 | 74.67 | 73.79 | 74.44 | 74.44 | 0.77% | 127,255 |
Aug 12, 2024 | 74.51 | 74.55 | 73.17 | 73.87 | 73.87 | -1.22% | 117,444 |
Aug 9, 2024 | 74.37 | 74.81 | 73.73 | 74.78 | 74.78 | 1.15% | 184,109 |
Aug 8, 2024 | 74.84 | 75.65 | 73.83 | 73.93 | 73.93 | -0.96% | 163,706 |
Aug 7, 2024 | 75.14 | 76.40 | 73.93 | 74.65 | 74.65 | 0.43% | 232,984 |
Aug 6, 2024 | 72.55 | 74.84 | 72.07 | 74.33 | 74.33 | 2.55% | 220,703 |
Aug 5, 2024 | 72.04 | 73.78 | 71.27 | 72.48 | 72.48 | -2.59% | 268,383 |
Aug 2, 2024 | 73.82 | 75.42 | 73.14 | 74.41 | 74.41 | -0.40% | 205,104 |
Aug 1, 2024 | 75.29 | 75.75 | 73.91 | 74.71 | 74.71 | -0.20% | 145,663 |
Jul 31, 2024 | 75.32 | 76.66 | 74.71 | 74.86 | 74.86 | -0.40% | 252,973 |
Jul 30, 2024 | 75.52 | 75.90 | 74.62 | 75.16 | 75.16 | -0.07% | 137,518 |
Jul 29, 2024 | 75.10 | 75.62 | 74.43 | 75.21 | 75.21 | 0.19% | 103,279 |
Jul 26, 2024 | 74.63 | 75.93 | 74.03 | 75.07 | 75.07 | 1.54% | 221,471 |
Jul 25, 2024 | 75.06 | 76.31 | 73.90 | 73.93 | 73.93 | -0.86% | 264,516 |
Jul 24, 2024 | 74.19 | 76.00 | 73.98 | 74.57 | 74.57 | 0.43% | 170,551 |
Jul 23, 2024 | 73.13 | 74.98 | 72.80 | 74.25 | 74.25 | 1.17% | 213,171 |
Jul 22, 2024 | 72.17 | 73.75 | 71.92 | 73.39 | 73.39 | 1.79% | 139,741 |
Jul 19, 2024 | 72.55 | 72.63 | 71.72 | 72.10 | 72.10 | -0.39% | 132,608 |
Jul 18, 2024 | 72.78 | 74.05 | 72.31 | 72.38 | 72.38 | -1.23% | 136,612 |
Jul 17, 2024 | 73.65 | 74.36 | 73.23 | 73.28 | 73.28 | -0.50% | 175,490 |
Jul 16, 2024 | 72.82 | 73.91 | 72.71 | 73.65 | 73.65 | 2.06% | 216,178 |
Jul 15, 2024 | 72.07 | 72.75 | 71.73 | 72.16 | 72.16 | 0.92% | 197,177 |
Jul 12, 2024 | 72.49 | 72.76 | 71.46 | 71.50 | 71.50 | -0.60% | 165,619 |
Jul 11, 2024 | 71.80 | 72.95 | 71.33 | 71.93 | 71.93 | 1.83% | 158,193 |
Jul 10, 2024 | 69.75 | 70.70 | 69.48 | 70.64 | 70.64 | 1.70% | 123,084 |
Jul 9, 2024 | 68.67 | 69.69 | 68.35 | 69.46 | 69.46 | 0.84% | 126,936 |
Jul 8, 2024 | 69.48 | 69.74 | 68.76 | 68.88 | 68.88 | -0.35% | 105,637 |
Jul 5, 2024 | 68.44 | 69.44 | 68.11 | 69.12 | 69.12 | 0.95% | 103,721 |
Jul 3, 2024 | 68.22 | 68.86 | 68.22 | 68.47 | 68.47 | 0.16% | 62,391 |
Jul 2, 2024 | 67.54 | 68.46 | 67.26 | 68.36 | 68.36 | 1.23% | 88,889 |
Jul 1, 2024 | 67.12 | 67.70 | 66.69 | 67.53 | 67.53 | -0.30% | 140,367 |
Jun 28, 2024 | 67.11 | 67.84 | 66.65 | 67.73 | 67.73 | 0.24% | 802,731 |
Jun 27, 2024 | 67.15 | 67.69 | 66.76 | 67.57 | 66.68 | 1.02% | 115,463 |
Jun 26, 2024 | 66.19 | 67.13 | 65.94 | 66.89 | 66.01 | 0.31% | 137,255 |
Jun 25, 2024 | 67.15 | 67.17 | 66.48 | 66.68 | 65.81 | -0.95% | 93,468 |
Jun 24, 2024 | 67.01 | 67.74 | 66.67 | 67.32 | 66.44 | 0.85% | 114,309 |
Jun 21, 2024 | 66.70 | 67.22 | 66.35 | 66.75 | 65.88 | 0.23% | 340,152 |
Jun 20, 2024 | 67.25 | 67.75 | 66.41 | 66.60 | 65.73 | -1.48% | 108,441 |
Jun 18, 2024 | 67.31 | 67.97 | 67.15 | 67.60 | 66.71 | 0.97% | 136,896 |
Jun 17, 2024 | 66.21 | 67.18 | 65.84 | 66.95 | 66.07 | 0.77% | 153,454 |
Jun 14, 2024 | 65.48 | 66.50 | 65.32 | 66.44 | 65.57 | 0.68% | 127,738 |
Jun 13, 2024 | 65.60 | 66.18 | 65.28 | 65.99 | 65.13 | 0.98% | 122,440 |
Jun 12, 2024 | 65.93 | 66.35 | 65.27 | 65.35 | 64.49 | 1.11% | 153,853 |
Jun 11, 2024 | 64.27 | 64.97 | 64.00 | 64.63 | 63.78 | 0.15% | 134,784 |
Jun 10, 2024 | 65.22 | 65.80 | 64.52 | 64.53 | 63.68 | -1.62% | 109,727 |
Jun 7, 2024 | 66.32 | 66.72 | 65.29 | 65.59 | 64.73 | -1.90% | 128,680 |
Jun 6, 2024 | 66.25 | 66.92 | 66.17 | 66.86 | 65.98 | 0.45% | 85,521 |
Jun 5, 2024 | 67.15 | 67.50 | 66.39 | 66.56 | 65.69 | -0.66% | 99,868 |
Jun 4, 2024 | 67.14 | 68.14 | 66.93 | 67.00 | 66.12 | -0.48% | 160,920 |
Jun 3, 2024 | 66.20 | 67.45 | 65.77 | 67.32 | 66.44 | 1.88% | 151,411 |
May 31, 2024 | 65.40 | 66.26 | 65.40 | 66.08 | 65.21 | 1.30% | 156,484 |
May 30, 2024 | 64.45 | 65.33 | 64.27 | 65.23 | 64.38 | 1.86% | 88,583 |
May 29, 2024 | 64.41 | 64.95 | 63.91 | 64.04 | 63.20 | -1.14% | 122,167 |
May 28, 2024 | 64.99 | 65.50 | 64.68 | 64.78 | 63.93 | -0.29% | 156,689 |
May 24, 2024 | 65.13 | 65.13 | 64.67 | 64.97 | 64.12 | 0.59% | 96,891 |
May 23, 2024 | 65.62 | 66.01 | 64.26 | 64.59 | 63.74 | -1.49% | 180,408 |
May 22, 2024 | 65.65 | 66.32 | 65.28 | 65.57 | 64.71 | -0.50% | 116,126 |
May 21, 2024 | 65.67 | 66.37 | 65.65 | 65.90 | 65.04 | 0.17% | 93,753 |
May 20, 2024 | 66.39 | 66.83 | 65.66 | 65.79 | 64.93 | -1.08% | 173,165 |
May 17, 2024 | 66.86 | 66.95 | 66.02 | 66.51 | 65.64 | -0.20% | 134,753 |
May 16, 2024 | 66.68 | 66.89 | 66.33 | 66.64 | 65.77 | -0.02% | 94,827 |
May 15, 2024 | 67.00 | 67.45 | 66.36 | 66.65 | 65.78 | -0.15% | 173,334 |
May 14, 2024 | 66.00 | 66.87 | 65.99 | 66.75 | 65.88 | 1.35% | 130,088 |
May 13, 2024 | 65.51 | 65.86 | 65.37 | 65.86 | 65.00 | 0.86% | 77,812 |
May 10, 2024 | 65.56 | 65.67 | 65.16 | 65.30 | 64.44 | -0.23% | 81,326 |
May 9, 2024 | 65.84 | 65.90 | 65.00 | 65.45 | 64.59 | -0.29% | 106,125 |
May 8, 2024 | 65.43 | 65.86 | 64.57 | 65.64 | 64.78 | -0.02% | 187,871 |
May 7, 2024 | 64.60 | 66.10 | 64.26 | 65.65 | 64.79 | 2.18% | 311,091 |
May 6, 2024 | 64.77 | 64.90 | 64.14 | 64.25 | 63.41 | -0.73% | 137,248 |