Skip to main content
logo
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
70.88
-1.03 (-1.43%)
Sep 4, 2026, 4:00 PM EDT - Market closed

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202671.8672.0570.7870.8870.88-1.43%193,863
Sep 3, 202671.7072.0771.1771.9171.910.56%274,478
Sep 2, 202672.5872.5870.8071.5171.51-1.05%343,432
Sep 1, 202671.0072.7471.0072.2772.271.63%336,174
Aug 31, 202671.5671.7271.0871.1171.11-1.28%308,100
Aug 28, 202672.4673.0171.8372.0372.03-0.73%206,733
Aug 27, 202672.8772.9572.4372.5672.56-1.13%195,154
Aug 26, 202673.5473.8272.9273.3973.390.05%162,526
Aug 25, 202673.3373.5772.4473.3573.350.38%299,630
Aug 24, 202673.5974.5072.9273.0773.07-0.40%279,633
Aug 21, 202674.0274.7273.1873.3673.36-0.74%224,290
Aug 20, 202674.0674.7373.8373.9173.91-0.23%185,700
Aug 19, 202673.6974.2673.3674.0874.081.15%309,253
Aug 18, 202673.5074.4572.9773.2473.24-0.23%503,329
Aug 17, 202672.5073.4172.2373.4173.410.63%462,892
Aug 14, 202671.4773.5471.4772.9572.952.36%339,684
Aug 13, 202671.2572.4171.1071.2771.270.76%362,620
Aug 12, 202669.9471.3569.9470.7370.731.12%486,202
Aug 11, 202673.0074.4869.4869.9569.95-5.66%688,110
Aug 10, 202675.2075.5274.0674.1574.15-1.53%403,336
Aug 7, 202674.7875.8774.7875.3075.30-0.11%291,634
Aug 6, 202675.5375.6574.8075.3875.380.45%213,319
Aug 5, 202674.7275.3369.9575.0475.040.64%283,912
Aug 4, 202675.3975.5373.8074.5674.56-1.82%408,009
Aug 3, 202677.0377.3775.8075.9475.94-0.93%378,521
Jul 31, 202675.8576.9474.7476.6576.650.76%383,475
Jul 30, 202678.4978.6775.4076.0776.07-2.84%357,110
Jul 29, 202679.0479.4577.5478.2978.29-0.32%411,635
Jul 28, 202680.0780.3078.3078.5478.54-0.93%386,807
Jul 27, 202680.0480.1379.0579.2879.28-1.56%432,648
Jul 24, 202680.2180.8979.7080.5480.540.74%351,704
Jul 23, 202679.6580.7779.5079.9579.95-0.04%346,572
Jul 22, 202681.2581.3679.7579.9879.98-1.38%338,019
Jul 21, 202678.9781.2878.9781.1081.102.32%539,672
Jul 20, 202679.4779.9178.4979.2679.26-0.44%378,302
Jul 17, 202679.9480.7778.8979.6179.610.59%414,796
Jul 16, 202676.2979.4275.9179.1479.144.35%503,126
Jul 15, 202676.6276.8975.2975.8475.84-0.37%366,173
Jul 14, 202675.9776.3475.1976.1276.120.29%313,491
Jul 13, 202675.5576.3675.5175.9075.900.76%469,132
Jul 10, 202676.2476.5574.7675.3375.33-1.06%258,498
Jul 9, 202676.8076.9976.0876.1476.14-0.69%350,956
Jul 8, 202677.2777.6876.4976.6776.67-0.83%502,080
Jul 7, 202676.4278.3776.4277.3177.311.72%476,262
Jul 6, 202677.1777.1975.7476.0076.00-1.92%505,449
Jul 2, 202676.5277.6576.1177.4977.491.23%551,488
Jul 1, 202676.7877.7876.5376.5576.550.38%622,446
Jun 30, 202676.0877.7675.3776.2676.26-0.55%907,929
Jun 29, 202676.4677.6475.3777.6076.680.06%7,913,529
Jun 26, 202677.0477.9876.6377.5576.631.48%2,408,250