Skip to main content
logo
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
72.10
+0.14 (0.19%)
Jun 12, 2026, 4:00 PM EDT - Market closed

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202671.8572.7771.5372.1072.100.19%248,614
Jun 11, 202672.8973.4271.7671.9671.96-1.06%416,672
Jun 10, 202672.0973.6071.7072.7372.731.81%387,457
Jun 9, 202670.0071.9669.5071.4471.442.90%418,933
Jun 8, 202670.1170.4768.7769.4369.43-1.42%467,031
Jun 5, 202668.4771.1868.4770.4370.433.09%399,890
Jun 4, 202670.5271.0067.9468.3268.32-1.75%441,521
Jun 3, 202671.0471.4269.5169.5469.54-2.21%431,311
Jun 2, 202671.7272.2571.1071.1171.11-0.91%401,238
Jun 1, 202672.6973.0371.1371.7671.76-2.09%440,358
May 29, 202675.1075.1173.2573.2973.29-2.70%554,815
May 28, 202674.7575.7374.4375.3275.320.52%880,016
May 27, 202675.9476.4574.7074.9374.93-1.68%529,217
May 26, 202676.4576.9975.7576.2176.21-0.27%423,932
May 22, 202676.8276.8275.5576.4276.42-0.17%304,094
May 21, 202676.9077.1275.7476.5576.55-1.20%318,362
May 20, 202676.7577.7076.7577.4877.481.03%357,146
May 19, 202676.2576.8175.6576.6976.691.05%299,874
May 18, 202674.9476.2574.7475.8975.891.69%255,181
May 15, 202675.1175.2374.2774.6374.63-0.36%537,413
May 14, 202675.1175.7173.9774.9074.90-0.12%240,460
May 13, 202674.4575.1473.7674.9974.990.75%675,937
May 12, 202673.4975.3672.6274.4374.431.36%569,665
May 11, 202675.7776.0073.3373.4373.43-2.43%583,200
May 8, 202675.4576.8174.9375.2675.260.25%368,237
May 7, 202673.8075.6172.6375.0775.071.58%648,706
May 6, 202673.5775.1473.3473.9073.901.11%672,833
May 5, 202673.8475.6472.4373.0973.09-3.46%837,733
May 4, 202676.1876.8274.8775.7175.71-1.30%587,775
May 1, 202676.8877.9376.6576.7176.71-0.26%273,318
Apr 30, 202676.1977.5676.1976.9176.910.50%311,575
Apr 29, 202676.3377.2175.9776.5376.53-0.12%338,731
Apr 28, 202678.2378.4576.0276.6276.62-0.69%446,618
Apr 27, 202677.0478.1276.7777.1577.150.19%353,552
Apr 24, 202677.0677.6276.2477.0077.00-0.80%338,262
Apr 23, 202677.4078.0576.9077.6277.621.44%432,562
Apr 22, 202682.2682.3275.4676.5276.52-8.19%1,086,589
Apr 21, 202684.7484.7483.0083.3583.35-1.79%262,191
Apr 20, 202685.6786.2384.8184.8784.87-0.91%301,761
Apr 17, 202686.1686.5385.5185.6585.65-0.37%235,750
Apr 16, 202684.8886.0584.8885.9785.970.76%171,810
Apr 15, 202684.3985.4284.1185.3285.320.45%178,704
Apr 14, 202684.7385.6884.2684.9484.94-0.48%266,891
Apr 13, 202686.4786.5084.6985.3585.35-1.31%229,677
Apr 10, 202685.7086.5685.7086.4886.480.44%235,299
Apr 9, 202684.6586.8184.6586.1086.101.60%160,014
Apr 8, 202684.5684.8983.8084.7484.740.45%254,908
Apr 7, 202683.2484.5383.1684.3684.361.63%268,513
Apr 6, 202683.1583.4882.4283.0183.01-0.18%230,930
Apr 2, 202682.1683.3881.8983.1683.161.72%173,374