Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202484.9385.2283.4384.0484.04-0.73%203,237
Sep 25, 202484.2185.6983.5384.6684.661.00%206,033
Sep 24, 202484.2884.8883.8083.8283.82-1.05%354,978
Sep 23, 202483.8285.0083.8284.7184.711.81%185,469
Sep 20, 202483.1284.3182.5683.2083.20-0.17%638,067
Sep 19, 202485.9885.9883.1883.3483.34-2.13%288,539
Sep 18, 202484.5485.8983.9685.1585.150.48%226,545
Sep 17, 202485.1085.6084.1784.7484.74-0.39%141,903
Sep 16, 202485.4186.1384.3285.0785.070.02%142,484
Sep 13, 202484.2485.2283.6285.0585.051.37%172,128
Sep 12, 202483.1783.9182.6083.9083.901.28%123,137
Sep 11, 202482.8382.9682.1082.8482.84-0.91%154,305
Sep 10, 202482.7283.9382.7283.6083.601.26%235,995
Sep 9, 202482.4082.7381.9182.5682.560.30%101,934
Sep 6, 202482.8683.2280.9982.3182.31-0.24%305,141
Sep 5, 202482.6783.3981.9782.5182.510.50%176,144
Sep 4, 202480.3882.8080.2682.1082.102.57%346,373
Sep 3, 202481.0381.4479.6680.0480.04-1.71%222,219
Aug 30, 202480.8281.4380.2481.4381.431.18%268,130
Aug 29, 202480.2680.9979.7280.4880.480.27%147,529
Aug 28, 202480.7781.1980.2580.2680.26-0.52%162,255
Aug 27, 202479.0880.7178.8080.6880.681.60%207,251
Aug 26, 202479.2079.5078.7979.4179.410.99%295,030
Aug 23, 202477.1678.8076.9578.6378.632.49%199,388
Aug 22, 202476.3976.8875.9776.7276.720.31%106,161
Aug 21, 202476.3776.6075.4576.4876.480.43%206,154
Aug 20, 202474.5376.2674.2776.1576.152.34%284,902
Aug 19, 202474.1474.9473.7774.4174.410.16%250,970
Aug 16, 202475.1775.5774.1374.2974.29-1.30%463,527
Aug 15, 202473.0075.6772.8475.2775.270.91%1,116,323
Aug 14, 202474.8475.1974.4274.5974.590.20%163,185
Aug 13, 202474.5574.6773.7974.4474.440.77%127,255
Aug 12, 202474.5174.5573.1773.8773.87-1.22%117,444
Aug 9, 202474.3774.8173.7374.7874.781.15%184,109
Aug 8, 202474.8475.6573.8373.9373.93-0.96%163,706
Aug 7, 202475.1476.4073.9374.6574.650.43%232,984
Aug 6, 202472.5574.8472.0774.3374.332.55%220,703
Aug 5, 202472.0473.7871.2772.4872.48-2.59%268,383
Aug 2, 202473.8275.4273.1474.4174.41-0.40%205,104
Aug 1, 202475.2975.7573.9174.7174.71-0.20%145,663
Jul 31, 202475.3276.6674.7174.8674.86-0.40%252,973
Jul 30, 202475.5275.9074.6275.1675.16-0.07%137,518
Jul 29, 202475.1075.6274.4375.2175.210.19%103,279
Jul 26, 202474.6375.9374.0375.0775.071.54%221,471
Jul 25, 202475.0676.3173.9073.9373.93-0.86%264,516
Jul 24, 202474.1976.0073.9874.5774.570.43%170,551
Jul 23, 202473.1374.9872.8074.2574.251.17%213,171
Jul 22, 202472.1773.7571.9273.3973.391.79%139,741
Jul 19, 202472.5572.6371.7272.1072.10-0.39%132,608
Jul 18, 202472.7874.0572.3172.3872.38-1.23%136,612
Jul 17, 202473.6574.3673.2373.2873.28-0.50%175,490
Jul 16, 202472.8273.9172.7173.6573.652.06%216,178
Jul 15, 202472.0772.7571.7372.1672.160.92%197,177
Jul 12, 202472.4972.7671.4671.5071.50-0.60%165,619
Jul 11, 202471.8072.9571.3371.9371.931.83%158,193
Jul 10, 202469.7570.7069.4870.6470.641.70%123,084
Jul 9, 202468.6769.6968.3569.4669.460.84%126,936
Jul 8, 202469.4869.7468.7668.8868.88-0.35%105,637
Jul 5, 202468.4469.4468.1169.1269.120.95%103,721
Jul 3, 202468.2268.8668.2268.4768.470.16%62,391
Jul 2, 202467.5468.4667.2668.3668.361.23%88,889
Jul 1, 202467.1267.7066.6967.5367.53-0.30%140,367
Jun 28, 202467.1167.8466.6567.7367.730.24%802,731
Jun 27, 202467.1567.6966.7667.5766.681.02%115,463
Jun 26, 202466.1967.1365.9466.8966.010.31%137,255
Jun 25, 202467.1567.1766.4866.6865.81-0.95%93,468
Jun 24, 202467.0167.7466.6767.3266.440.85%114,309
Jun 21, 202466.7067.2266.3566.7565.880.23%340,152
Jun 20, 202467.2567.7566.4166.6065.73-1.48%108,441
Jun 18, 202467.3167.9767.1567.6066.710.97%136,896
Jun 17, 202466.2167.1865.8466.9566.070.77%153,454
Jun 14, 202465.4866.5065.3266.4465.570.68%127,738
Jun 13, 202465.6066.1865.2865.9965.130.98%122,440
Jun 12, 202465.9366.3565.2765.3564.491.11%153,853
Jun 11, 202464.2764.9764.0064.6363.780.15%134,784
Jun 10, 202465.2265.8064.5264.5363.68-1.62%109,727
Jun 7, 202466.3266.7265.2965.5964.73-1.90%128,680
Jun 6, 202466.2566.9266.1766.8665.980.45%85,521
Jun 5, 202467.1567.5066.3966.5665.69-0.66%99,868
Jun 4, 202467.1468.1466.9367.0066.12-0.48%160,920
Jun 3, 202466.2067.4565.7767.3266.441.88%151,411
May 31, 202465.4066.2665.4066.0865.211.30%156,484
May 30, 202464.4565.3364.2765.2364.381.86%88,583
May 29, 202464.4164.9563.9164.0463.20-1.14%122,167
May 28, 202464.9965.5064.6864.7863.93-0.29%156,689
May 24, 202465.1365.1364.6764.9764.120.59%96,891
May 23, 202465.6266.0164.2664.5963.74-1.49%180,408
May 22, 202465.6566.3265.2865.5764.71-0.50%116,126
May 21, 202465.6766.3765.6565.9065.040.17%93,753
May 20, 202466.3966.8365.6665.7964.93-1.08%173,165
May 17, 202466.8666.9566.0266.5165.64-0.20%134,753
May 16, 202466.6866.8966.3366.6465.77-0.02%94,827
May 15, 202467.0067.4566.3666.6565.78-0.15%173,334
May 14, 202466.0066.8765.9966.7565.881.35%130,088
May 13, 202465.5165.8665.3765.8665.000.86%77,812
May 10, 202465.5665.6765.1665.3064.44-0.23%81,326
May 9, 202465.8465.9065.0065.4564.59-0.29%106,125
May 8, 202465.4365.8664.5765.6464.78-0.02%187,871
May 7, 202464.6066.1064.2665.6564.792.18%311,091
May 6, 202464.7764.9064.1464.2563.41-0.73%137,248