National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
76.25
-0.46 (-0.60%)
May 4, 2026, 11:23 AM EDT - Market open
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 76.18 | 76.67 | 76.15 | 76.58 | - | -0.18% | 17,830 |
| May 1, 2026 | 76.88 | 77.93 | 76.65 | 76.71 | 76.71 | -0.26% | 267,946 |
| Apr 30, 2026 | 76.19 | 77.56 | 76.19 | 76.91 | 76.91 | 0.50% | 306,492 |
| Apr 29, 2026 | 76.33 | 77.21 | 75.97 | 76.53 | 76.53 | -0.12% | 319,292 |
| Apr 28, 2026 | 78.23 | 78.45 | 76.02 | 76.62 | 76.62 | -0.69% | 446,593 |
| 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% | 335,844 |
| Apr 23, 2026 | 77.40 | 78.05 | 76.90 | 77.62 | 77.62 | 1.44% | 432,494 |
| Apr 22, 2026 | 82.26 | 82.32 | 75.46 | 76.52 | 76.52 | -8.19% | 1,086,156 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.00 | 83.35 | 83.35 | -1.79% | 261,936 |
| Apr 20, 2026 | 85.67 | 86.23 | 84.81 | 84.87 | 84.87 | -0.91% | 301,726 |
| Apr 17, 2026 | 86.16 | 86.53 | 85.51 | 85.65 | 85.65 | -0.37% | 235,181 |
| 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% | 174,004 |
| 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% | 229,640 |
| Apr 10, 2026 | 85.70 | 86.56 | 85.70 | 86.48 | 86.48 | 0.44% | 235,269 |
| Apr 9, 2026 | 84.65 | 86.81 | 84.65 | 86.10 | 86.10 | 1.60% | 160,013 |
| 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% | 247,395 |
| Apr 6, 2026 | 83.15 | 83.48 | 82.42 | 83.01 | 83.01 | -0.18% | 230,928 |
| Apr 2, 2026 | 82.16 | 83.38 | 81.89 | 83.16 | 83.16 | 1.72% | 173,359 |
| 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 | -1.88% | 400,952 |
| Mar 30, 2026 | 83.02 | 83.85 | 82.18 | 82.41 | 81.49 | 0.26% | 420,395 |
| 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 |
| Mar 12, 2026 | 85.00 | 86.65 | 84.87 | 85.51 | 84.56 | 0.35% | 270,131 |
| Mar 11, 2026 | 85.60 | 86.12 | 84.95 | 85.21 | 84.26 | -1.31% | 197,588 |
| Mar 10, 2026 | 85.18 | 87.08 | 84.60 | 86.34 | 85.38 | 0.79% | 303,276 |
| Mar 9, 2026 | 84.03 | 85.72 | 83.05 | 85.66 | 84.70 | 1.23% | 329,552 |
| Mar 6, 2026 | 83.63 | 85.19 | 83.01 | 84.62 | 83.68 | 0.67% | 219,541 |
| Mar 5, 2026 | 84.09 | 84.74 | 83.65 | 84.06 | 83.12 | -0.97% | 231,652 |
| Mar 4, 2026 | 85.90 | 86.32 | 84.06 | 84.88 | 83.93 | -2.16% | 314,996 |
| Mar 3, 2026 | 87.03 | 87.19 | 85.45 | 86.75 | 85.78 | -0.95% | 305,176 |
| Mar 2, 2026 | 84.11 | 88.00 | 83.67 | 87.58 | 86.60 | 4.18% | 751,952 |
| Feb 27, 2026 | 88.07 | 88.15 | 83.77 | 84.07 | 83.13 | -4.12% | 928,866 |
| Feb 26, 2026 | 88.29 | 89.05 | 87.49 | 87.68 | 86.70 | -0.51% | 452,609 |
| Feb 25, 2026 | 88.81 | 88.97 | 87.13 | 88.13 | 87.15 | -0.94% | 422,899 |
| Feb 24, 2026 | 89.99 | 90.00 | 88.58 | 88.97 | 87.98 | -1.18% | 285,630 |
| Feb 23, 2026 | 89.21 | 90.94 | 88.73 | 90.03 | 89.02 | 1.49% | 293,940 |