National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
77.49
+0.94 (1.23%)
Jul 2, 2026, 4:00 PM EDT - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 76.52 | 77.65 | 76.11 | 77.49 | 77.49 | 1.23% | 551,483 |
| Jul 1, 2026 | 76.78 | 77.78 | 76.53 | 76.55 | 76.55 | 0.38% | 614,809 |
| Jun 30, 2026 | 76.08 | 77.76 | 75.37 | 76.26 | 76.26 | -0.55% | 907,173 |
| Jun 29, 2026 | 76.46 | 77.64 | 75.37 | 77.60 | 76.68 | 0.06% | 7,904,815 |
| Jun 26, 2026 | 77.04 | 77.98 | 76.63 | 77.55 | 76.63 | 1.48% | 2,408,250 |
| Jun 25, 2026 | 74.24 | 76.51 | 74.24 | 76.42 | 75.51 | 1.61% | 1,062,991 |
| Jun 24, 2026 | 76.00 | 76.71 | 75.11 | 75.21 | 74.32 | 2.99% | 1,520,798 |
| Jun 23, 2026 | 71.89 | 73.15 | 71.80 | 73.03 | 72.16 | 2.92% | 392,104 |
| Jun 22, 2026 | 70.70 | 71.50 | 70.17 | 70.96 | 70.12 | 0.20% | 470,607 |
| Jun 18, 2026 | 70.80 | 71.17 | 70.13 | 70.82 | 69.98 | 0.37% | 582,751 |
| Jun 17, 2026 | 70.99 | 71.67 | 69.90 | 70.56 | 69.72 | -1.48% | 249,772 |
| Jun 16, 2026 | 71.40 | 71.82 | 70.58 | 71.62 | 70.77 | 1.30% | 235,906 |
| Jun 15, 2026 | 71.60 | 72.03 | 70.25 | 70.70 | 69.86 | -1.94% | 334,153 |
| Jun 12, 2026 | 71.85 | 72.77 | 71.53 | 72.10 | 71.25 | 0.19% | 250,530 |
| Jun 11, 2026 | 72.89 | 73.42 | 71.76 | 71.96 | 71.11 | -1.06% | 429,104 |
| Jun 10, 2026 | 72.09 | 73.60 | 71.70 | 72.73 | 71.87 | 1.81% | 396,628 |
| Jun 9, 2026 | 70.00 | 71.96 | 69.50 | 71.44 | 70.59 | 2.90% | 418,934 |
| Jun 8, 2026 | 70.11 | 70.47 | 68.77 | 69.43 | 68.61 | -1.42% | 467,042 |
| Jun 5, 2026 | 68.47 | 71.18 | 68.47 | 70.43 | 69.60 | 3.09% | 399,928 |
| Jun 4, 2026 | 70.52 | 71.00 | 67.94 | 68.32 | 67.51 | -1.75% | 454,377 |
| Jun 3, 2026 | 71.04 | 71.42 | 69.51 | 69.54 | 68.72 | -2.21% | 431,508 |
| Jun 2, 2026 | 71.72 | 72.25 | 71.10 | 71.11 | 70.27 | -0.91% | 432,184 |
| Jun 1, 2026 | 72.69 | 73.03 | 71.13 | 71.76 | 70.91 | -2.09% | 440,360 |
| May 29, 2026 | 75.10 | 75.11 | 73.25 | 73.29 | 72.42 | -2.70% | 561,528 |
| May 28, 2026 | 74.75 | 75.73 | 74.43 | 75.32 | 74.43 | 0.52% | 887,366 |
| May 27, 2026 | 75.94 | 76.45 | 74.70 | 74.93 | 74.04 | -1.68% | 544,532 |
| May 26, 2026 | 76.45 | 76.99 | 75.75 | 76.21 | 75.31 | -0.27% | 426,186 |
| May 22, 2026 | 76.82 | 76.82 | 75.55 | 76.42 | 75.51 | -0.17% | 316,640 |
| May 21, 2026 | 76.90 | 77.12 | 75.74 | 76.55 | 75.64 | -1.20% | 318,366 |
| May 20, 2026 | 76.75 | 77.70 | 76.75 | 77.48 | 76.56 | 1.03% | 360,396 |
| May 19, 2026 | 76.25 | 76.81 | 75.65 | 76.69 | 75.78 | 1.05% | 328,324 |
| May 18, 2026 | 74.94 | 76.25 | 74.74 | 75.89 | 74.99 | 1.69% | 269,933 |
| May 15, 2026 | 75.11 | 75.23 | 74.27 | 74.63 | 73.75 | -0.36% | 537,413 |
| May 14, 2026 | 75.11 | 75.71 | 73.97 | 74.90 | 74.01 | -0.12% | 240,460 |
| May 13, 2026 | 74.45 | 75.14 | 73.76 | 74.99 | 74.10 | 0.75% | 675,937 |
| May 12, 2026 | 73.49 | 75.36 | 72.62 | 74.43 | 73.55 | 1.36% | 569,665 |
| May 11, 2026 | 75.77 | 76.00 | 73.33 | 73.43 | 72.56 | -2.43% | 583,200 |
| May 8, 2026 | 75.45 | 76.81 | 74.93 | 75.26 | 74.37 | 0.25% | 368,237 |
| May 7, 2026 | 73.80 | 75.61 | 72.63 | 75.07 | 74.18 | 1.58% | 648,706 |
| May 6, 2026 | 73.57 | 75.14 | 73.34 | 73.90 | 73.02 | 1.11% | 672,833 |
| May 5, 2026 | 73.84 | 75.64 | 72.43 | 73.09 | 72.22 | -3.46% | 837,733 |
| May 4, 2026 | 76.18 | 76.82 | 74.87 | 75.71 | 74.81 | -1.30% | 587,775 |
| May 1, 2026 | 76.88 | 77.93 | 76.65 | 76.71 | 75.80 | -0.26% | 273,318 |
| Apr 30, 2026 | 76.19 | 77.56 | 76.19 | 76.91 | 76.00 | 0.50% | 311,575 |
| Apr 29, 2026 | 76.33 | 77.21 | 75.97 | 76.53 | 75.62 | -0.12% | 338,731 |
| Apr 28, 2026 | 78.23 | 78.45 | 76.02 | 76.62 | 75.71 | -0.69% | 446,618 |
| Apr 27, 2026 | 77.04 | 78.12 | 76.77 | 77.15 | 76.24 | 0.19% | 353,552 |
| Apr 24, 2026 | 77.06 | 77.62 | 76.24 | 77.00 | 76.09 | -0.80% | 338,262 |
| Apr 23, 2026 | 77.40 | 78.05 | 76.90 | 77.62 | 76.70 | 1.44% | 432,562 |
| Apr 22, 2026 | 82.26 | 82.32 | 75.46 | 76.52 | 75.61 | -8.19% | 1,086,589 |