National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
78.49
+0.08 (0.10%)
Dec 8, 2025, 11:17 AM EST - Market open
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 78.69 | 78.69 | 77.74 | 78.59 | - | 0.23% | 7,464 |
| Dec 5, 2025 | 78.65 | 79.28 | 78.18 | 78.41 | 78.41 | -0.80% | 135,442 |
| Dec 4, 2025 | 79.05 | 79.82 | 78.69 | 79.04 | 79.04 | 0.24% | 183,592 |
| Dec 3, 2025 | 78.44 | 78.94 | 77.69 | 78.85 | 78.85 | 0.81% | 219,190 |
| Dec 2, 2025 | 78.60 | 78.60 | 77.57 | 78.22 | 78.22 | -0.05% | 112,097 |
| Dec 1, 2025 | 78.97 | 79.39 | 77.97 | 78.26 | 78.26 | -1.53% | 126,050 |
| Nov 28, 2025 | 80.08 | 80.08 | 79.30 | 79.48 | 79.48 | -0.18% | 83,099 |
| Nov 26, 2025 | 79.11 | 80.53 | 79.11 | 79.62 | 79.62 | 0.26% | 182,889 |
| Nov 25, 2025 | 79.16 | 80.05 | 78.36 | 79.41 | 79.41 | 0.81% | 175,185 |
| Nov 24, 2025 | 78.80 | 79.61 | 78.16 | 78.77 | 78.77 | -0.11% | 229,181 |
| Nov 21, 2025 | 78.43 | 79.45 | 77.48 | 78.86 | 78.86 | 0.90% | 235,301 |
| Nov 20, 2025 | 78.72 | 79.01 | 78.12 | 78.16 | 78.16 | 0.41% | 159,602 |
| Nov 19, 2025 | 78.03 | 79.00 | 77.72 | 77.84 | 77.84 | -0.59% | 133,268 |
| Nov 18, 2025 | 79.08 | 79.08 | 77.61 | 78.30 | 78.30 | 0.58% | 129,656 |
| Nov 17, 2025 | 77.68 | 78.70 | 77.18 | 77.85 | 77.85 | 0.91% | 177,405 |
| Nov 14, 2025 | 77.21 | 77.83 | 76.00 | 77.15 | 77.15 | 0.39% | 177,501 |
| Nov 13, 2025 | 76.24 | 77.49 | 75.60 | 76.85 | 76.85 | 0.93% | 218,641 |
| Nov 12, 2025 | 76.40 | 76.73 | 75.57 | 76.14 | 76.14 | -0.74% | 161,258 |
| Nov 11, 2025 | 77.01 | 77.41 | 76.42 | 76.71 | 76.71 | -0.01% | 158,847 |
| Nov 10, 2025 | 76.76 | 77.62 | 76.44 | 76.72 | 76.72 | -0.10% | 167,503 |
| Nov 7, 2025 | 76.40 | 77.88 | 75.02 | 76.80 | 76.80 | 1.98% | 423,635 |
| Nov 6, 2025 | 75.72 | 76.35 | 74.87 | 75.31 | 75.31 | -1.13% | 228,236 |
| Nov 5, 2025 | 75.35 | 76.29 | 74.94 | 76.17 | 76.17 | 1.64% | 220,526 |
| Nov 4, 2025 | 74.72 | 75.49 | 73.68 | 74.94 | 74.94 | 0.29% | 166,236 |
| Nov 3, 2025 | 74.00 | 75.49 | 72.94 | 74.72 | 74.72 | 0.28% | 278,617 |
| Oct 31, 2025 | 74.77 | 76.46 | 74.06 | 74.51 | 74.51 | -0.98% | 259,931 |
| Oct 30, 2025 | 73.57 | 75.57 | 73.57 | 75.25 | 75.25 | 2.24% | 243,157 |
| Oct 29, 2025 | 74.72 | 75.62 | 72.74 | 73.60 | 73.60 | -1.98% | 205,835 |
| Oct 28, 2025 | 75.81 | 75.81 | 73.98 | 75.09 | 75.09 | -0.94% | 170,329 |
| Oct 27, 2025 | 75.17 | 75.96 | 74.31 | 75.80 | 75.80 | 0.84% | 177,056 |
| Oct 24, 2025 | 75.50 | 76.05 | 75.08 | 75.17 | 75.17 | -0.21% | 92,752 |
| Oct 23, 2025 | 75.51 | 75.70 | 74.79 | 75.33 | 75.33 | -0.25% | 104,014 |
| Oct 22, 2025 | 75.00 | 75.86 | 74.62 | 75.52 | 75.52 | 0.91% | 154,244 |
| Oct 21, 2025 | 76.53 | 76.53 | 74.61 | 74.84 | 74.84 | -1.64% | 106,942 |
| Oct 20, 2025 | 75.61 | 76.24 | 75.26 | 76.09 | 76.09 | 0.98% | 110,874 |
| Oct 17, 2025 | 73.58 | 75.79 | 73.58 | 75.35 | 75.35 | 2.49% | 210,005 |
| Oct 16, 2025 | 73.53 | 74.84 | 73.03 | 73.52 | 73.52 | -0.18% | 221,813 |
| Oct 15, 2025 | 72.31 | 74.78 | 72.31 | 73.65 | 73.65 | 1.54% | 394,287 |
| Oct 14, 2025 | 72.60 | 73.12 | 71.76 | 72.53 | 72.53 | 0.08% | 249,598 |
| Oct 13, 2025 | 73.62 | 73.62 | 71.50 | 72.47 | 72.47 | -1.59% | 187,896 |
| Oct 10, 2025 | 73.99 | 74.43 | 73.18 | 73.64 | 73.64 | -0.24% | 300,075 |
| Oct 9, 2025 | 75.23 | 75.50 | 73.74 | 73.82 | 73.82 | -1.63% | 186,395 |
| Oct 8, 2025 | 75.52 | 75.99 | 74.65 | 75.04 | 75.04 | -0.90% | 194,987 |
| Oct 7, 2025 | 77.06 | 77.35 | 75.40 | 75.72 | 75.72 | -1.93% | 242,450 |
| Oct 6, 2025 | 78.43 | 78.76 | 76.91 | 77.21 | 77.21 | -1.63% | 193,606 |
| Oct 3, 2025 | 78.53 | 79.46 | 78.25 | 78.49 | 78.49 | -0.15% | 115,469 |
| 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 | 77.67 | -1.58% | 323,212 |