National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
76.42
-0.13 (-0.17%)
May 22, 2026, 4:00 PM EDT - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.82 | 76.82 | 75.55 | 76.42 | 76.42 | -0.17% | 304,094 |
| May 21, 2026 | 76.90 | 77.12 | 75.74 | 76.55 | 76.55 | -1.20% | 318,362 |
| May 20, 2026 | 76.75 | 77.70 | 76.75 | 77.48 | 77.48 | 1.03% | 357,146 |
| May 19, 2026 | 76.25 | 76.81 | 75.65 | 76.69 | 76.69 | 1.05% | 299,874 |
| May 18, 2026 | 74.94 | 76.25 | 74.74 | 75.89 | 75.89 | 1.69% | 255,181 |
| May 15, 2026 | 75.11 | 75.23 | 74.27 | 74.63 | 74.63 | -0.36% | 537,413 |
| May 14, 2026 | 75.11 | 75.71 | 73.97 | 74.90 | 74.90 | -0.12% | 240,460 |
| May 13, 2026 | 74.45 | 75.14 | 73.76 | 74.99 | 74.99 | 0.75% | 675,937 |
| May 12, 2026 | 73.49 | 75.36 | 72.62 | 74.43 | 74.43 | 1.36% | 569,665 |
| May 11, 2026 | 75.77 | 76.00 | 73.33 | 73.43 | 73.43 | -2.43% | 583,200 |
| May 8, 2026 | 75.45 | 76.81 | 74.93 | 75.26 | 75.26 | 0.25% | 368,237 |
| May 7, 2026 | 73.80 | 75.61 | 72.63 | 75.07 | 75.07 | 1.58% | 648,706 |
| May 6, 2026 | 73.57 | 75.14 | 73.34 | 73.90 | 73.90 | 1.11% | 672,833 |
| May 5, 2026 | 73.84 | 75.64 | 72.43 | 73.09 | 73.09 | -3.46% | 837,733 |
| May 4, 2026 | 76.18 | 76.82 | 74.87 | 75.71 | 75.71 | -1.30% | 587,775 |
| May 1, 2026 | 76.88 | 77.93 | 76.65 | 76.71 | 76.71 | -0.26% | 273,318 |
| Apr 30, 2026 | 76.19 | 77.56 | 76.19 | 76.91 | 76.91 | 0.50% | 311,575 |
| Apr 29, 2026 | 76.33 | 77.21 | 75.97 | 76.53 | 76.53 | -0.12% | 338,731 |
| Apr 28, 2026 | 78.23 | 78.45 | 76.02 | 76.62 | 76.62 | -0.69% | 446,618 |
| Apr 27, 2026 | 77.04 | 78.12 | 76.77 | 77.15 | 77.15 | 0.19% | 353,552 |
| Apr 24, 2026 | 77.06 | 77.62 | 76.24 | 77.00 | 77.00 | -0.80% | 338,262 |
| Apr 23, 2026 | 77.40 | 78.05 | 76.90 | 77.62 | 77.62 | 1.44% | 432,562 |
| Apr 22, 2026 | 82.26 | 82.32 | 75.46 | 76.52 | 76.52 | -8.19% | 1,086,589 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.00 | 83.35 | 83.35 | -1.79% | 262,191 |
| Apr 20, 2026 | 85.67 | 86.23 | 84.81 | 84.87 | 84.87 | -0.91% | 301,761 |
| Apr 17, 2026 | 86.16 | 86.53 | 85.51 | 85.65 | 85.65 | -0.37% | 235,750 |
| Apr 16, 2026 | 84.88 | 86.05 | 84.88 | 85.97 | 85.97 | 0.76% | 171,810 |
| Apr 15, 2026 | 84.39 | 85.42 | 84.11 | 85.32 | 85.32 | 0.45% | 178,704 |
| Apr 14, 2026 | 84.73 | 85.68 | 84.26 | 84.94 | 84.94 | -0.48% | 266,891 |
| Apr 13, 2026 | 86.47 | 86.50 | 84.69 | 85.35 | 85.35 | -1.31% | 229,677 |
| Apr 10, 2026 | 85.70 | 86.56 | 85.70 | 86.48 | 86.48 | 0.44% | 235,299 |
| Apr 9, 2026 | 84.65 | 86.81 | 84.65 | 86.10 | 86.10 | 1.60% | 160,014 |
| Apr 8, 2026 | 84.56 | 84.89 | 83.80 | 84.74 | 84.74 | 0.45% | 254,908 |
| Apr 7, 2026 | 83.24 | 84.53 | 83.16 | 84.36 | 84.36 | 1.63% | 268,513 |
| Apr 6, 2026 | 83.15 | 83.48 | 82.42 | 83.01 | 83.01 | -0.18% | 230,930 |
| Apr 2, 2026 | 82.16 | 83.38 | 81.89 | 83.16 | 83.16 | 1.72% | 173,374 |
| Apr 1, 2026 | 80.58 | 82.03 | 80.47 | 81.75 | 81.75 | 1.10% | 272,979 |
| Mar 31, 2026 | 82.00 | 82.08 | 80.44 | 80.86 | 80.86 | -0.77% | 400,952 |
| Mar 30, 2026 | 83.02 | 83.85 | 82.18 | 82.41 | 81.49 | 0.26% | 420,468 |
| Mar 27, 2026 | 82.78 | 83.76 | 82.02 | 82.20 | 81.28 | -0.71% | 288,072 |
| Mar 26, 2026 | 83.00 | 83.85 | 82.61 | 82.79 | 81.87 | -0.40% | 280,983 |
| Mar 25, 2026 | 83.24 | 83.72 | 82.83 | 83.12 | 82.19 | 0.68% | 478,973 |
| Mar 24, 2026 | 81.85 | 83.70 | 81.53 | 82.56 | 81.64 | 0.29% | 542,151 |
| Mar 23, 2026 | 82.66 | 84.02 | 82.14 | 82.32 | 81.40 | 0.55% | 304,033 |
| Mar 20, 2026 | 84.72 | 84.72 | 81.60 | 81.87 | 80.96 | -3.47% | 415,592 |
| Mar 19, 2026 | 84.88 | 85.70 | 83.79 | 84.81 | 83.86 | -0.46% | 225,482 |
| Mar 18, 2026 | 85.54 | 86.64 | 84.79 | 85.20 | 84.25 | -0.60% | 335,046 |
| Mar 17, 2026 | 85.45 | 86.93 | 84.02 | 85.71 | 84.75 | -0.61% | 476,994 |
| Mar 16, 2026 | 85.90 | 87.00 | 85.59 | 86.24 | 85.28 | 1.26% | 481,351 |
| Mar 13, 2026 | 86.24 | 87.00 | 84.89 | 85.17 | 84.22 | -0.40% | 224,137 |