National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
75.00
-0.54 (-0.71%)
Apr 24, 2025, 11:06 AM EDT - Market open
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 76.79 | 76.88 | 74.09 | 75.54 | 75.54 | -1.31% | 219,016 |
| Apr 22, 2025 | 75.19 | 77.16 | 74.78 | 76.54 | 76.54 | 2.70% | 238,778 |
| Apr 21, 2025 | 75.50 | 75.70 | 73.15 | 74.53 | 74.53 | -1.64% | 218,324 |
| Apr 17, 2025 | 75.00 | 76.64 | 74.88 | 75.77 | 75.77 | 0.61% | 270,950 |
| Apr 16, 2025 | 74.64 | 75.76 | 74.28 | 75.31 | 75.31 | 0.94% | 240,859 |
| Apr 15, 2025 | 73.95 | 75.17 | 73.47 | 74.61 | 74.61 | 0.85% | 223,884 |
| Apr 14, 2025 | 73.12 | 74.53 | 72.17 | 73.98 | 73.98 | 1.61% | 165,290 |
| Apr 11, 2025 | 71.85 | 73.15 | 70.44 | 72.81 | 72.81 | 1.59% | 270,069 |
| Apr 10, 2025 | 71.01 | 72.66 | 70.19 | 71.67 | 71.67 | 0.29% | 241,795 |
| Apr 9, 2025 | 67.98 | 72.26 | 66.41 | 71.46 | 71.46 | 3.96% | 379,056 |
| Apr 8, 2025 | 70.74 | 71.43 | 67.68 | 68.74 | 68.74 | -0.77% | 266,917 |
| Apr 7, 2025 | 69.67 | 72.71 | 67.76 | 69.27 | 69.27 | -3.04% | 305,459 |
| Apr 4, 2025 | 73.25 | 74.42 | 71.31 | 71.44 | 71.44 | -3.30% | 236,815 |
| Apr 3, 2025 | 73.42 | 75.59 | 73.34 | 73.88 | 73.88 | 0.15% | 191,325 |
| Apr 2, 2025 | 74.31 | 75.12 | 73.37 | 73.77 | 73.77 | -0.67% | 303,835 |
| Apr 1, 2025 | 73.70 | 74.67 | 73.38 | 74.27 | 74.27 | 0.56% | 194,497 |
| Mar 31, 2025 | 74.08 | 74.79 | 73.75 | 73.86 | 73.86 | -1.12% | 290,112 |
| Mar 28, 2025 | 74.22 | 74.93 | 73.65 | 74.70 | 73.80 | 1.23% | 124,253 |
| Mar 27, 2025 | 74.34 | 74.97 | 73.62 | 73.79 | 72.90 | -0.45% | 204,106 |
| Mar 26, 2025 | 74.05 | 74.52 | 73.51 | 74.12 | 73.23 | 0.42% | 267,792 |
| Mar 25, 2025 | 74.36 | 74.58 | 73.19 | 73.81 | 72.92 | -1.19% | 198,017 |
| Mar 24, 2025 | 73.64 | 74.99 | 73.39 | 74.70 | 73.80 | 1.85% | 184,583 |
| Mar 21, 2025 | 74.53 | 74.73 | 73.34 | 73.34 | 72.46 | -1.89% | 712,184 |
| Mar 20, 2025 | 74.88 | 76.06 | 74.64 | 74.75 | 73.85 | -1.03% | 256,063 |
| Mar 19, 2025 | 76.06 | 76.52 | 74.67 | 75.53 | 74.62 | -0.70% | 168,118 |
| Mar 18, 2025 | 75.45 | 76.59 | 75.19 | 76.06 | 75.14 | 0.76% | 188,301 |
| Mar 17, 2025 | 75.00 | 76.02 | 75.00 | 75.49 | 74.58 | 0.52% | 233,505 |
| Mar 14, 2025 | 73.74 | 75.14 | 73.33 | 75.10 | 74.20 | 2.36% | 146,722 |
| Mar 13, 2025 | 73.25 | 73.94 | 72.43 | 73.37 | 72.49 | 0.69% | 189,720 |
| Mar 12, 2025 | 73.32 | 73.41 | 71.21 | 72.87 | 71.99 | -0.70% | 303,445 |
| Mar 11, 2025 | 74.34 | 74.56 | 72.15 | 73.38 | 72.50 | -1.04% | 253,049 |
| Mar 10, 2025 | 72.78 | 75.25 | 72.78 | 74.15 | 73.26 | 1.69% | 339,084 |
| Mar 7, 2025 | 72.10 | 73.36 | 72.10 | 72.92 | 72.04 | 1.43% | 249,800 |
| Mar 6, 2025 | 73.05 | 73.05 | 71.34 | 71.89 | 71.03 | -2.06% | 287,062 |
| Mar 5, 2025 | 72.61 | 73.72 | 72.21 | 73.40 | 72.52 | 0.58% | 225,475 |
| Mar 4, 2025 | 73.26 | 74.14 | 72.72 | 72.98 | 72.10 | -0.49% | 295,723 |
| Mar 3, 2025 | 71.45 | 73.41 | 71.26 | 73.34 | 72.46 | 2.33% | 299,869 |
| Feb 28, 2025 | 71.25 | 71.83 | 70.19 | 71.67 | 70.81 | 0.59% | 476,568 |
| Feb 27, 2025 | 70.85 | 71.89 | 70.44 | 71.25 | 70.39 | 0.11% | 185,549 |
| Feb 26, 2025 | 71.37 | 73.51 | 69.63 | 71.17 | 70.31 | -0.17% | 303,817 |
| Feb 25, 2025 | 70.70 | 72.18 | 70.70 | 71.29 | 70.43 | 0.83% | 215,156 |
| Feb 24, 2025 | 68.82 | 71.05 | 68.82 | 70.70 | 69.85 | 2.52% | 268,347 |
| Feb 21, 2025 | 70.31 | 70.69 | 68.33 | 68.96 | 68.13 | -1.15% | 172,625 |
| Feb 20, 2025 | 69.33 | 70.09 | 68.70 | 69.76 | 68.92 | 0.13% | 196,208 |
| Feb 19, 2025 | 67.79 | 70.38 | 67.79 | 69.67 | 68.83 | 1.87% | 344,788 |
| Feb 18, 2025 | 67.50 | 68.74 | 67.50 | 68.39 | 67.57 | 1.18% | 177,317 |
| Feb 14, 2025 | 67.77 | 68.27 | 67.08 | 67.59 | 66.78 | -0.34% | 154,635 |
| Feb 13, 2025 | 66.14 | 68.12 | 66.05 | 67.82 | 67.00 | 3.09% | 170,026 |
| Feb 12, 2025 | 65.45 | 66.25 | 65.23 | 65.79 | 65.00 | -0.77% | 140,860 |
| Feb 11, 2025 | 66.74 | 67.06 | 66.00 | 66.30 | 65.50 | -0.94% | 228,870 |