National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
71.24
-0.34 (-0.47%)
At close: Nov 6, 2026, 4:00 PM EST
70.74
-0.50 (-0.70%)
After-hours: Nov 6, 2026, 7:31 PM EST
National Health Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.62 | 71.87 | 70.62 | 71.24 | 71.24 | -0.47% | 309,076 |
| Nov 5, 2026 | 71.76 | 72.62 | 71.08 | 71.58 | 71.58 | 0.41% | 385,893 |
| Nov 4, 2026 | 69.88 | 72.15 | 69.77 | 71.29 | 71.29 | 3.66% | 329,688 |
| Nov 3, 2026 | 68.21 | 69.21 | 67.53 | 68.77 | 68.77 | 0.39% | 330,139 |
| Nov 2, 2026 | 67.10 | 68.82 | 66.64 | 68.50 | 68.50 | 2.18% | 296,269 |
| Oct 30, 2026 | 67.57 | 67.80 | 66.90 | 67.04 | 67.04 | 0.13% | 269,395 |
| Oct 29, 2026 | 66.54 | 67.21 | 66.02 | 66.95 | 66.95 | 1.93% | 182,899 |
| Oct 28, 2026 | 66.00 | 66.00 | 64.98 | 65.68 | 65.68 | -1.17% | 225,882 |
| Oct 27, 2026 | 67.22 | 67.22 | 66.04 | 66.46 | 66.46 | -1.48% | 305,239 |
| Oct 26, 2026 | 67.13 | 68.13 | 66.91 | 67.46 | 67.46 | 0.60% | 220,982 |
| Oct 23, 2026 | 67.47 | 67.94 | 66.41 | 67.06 | 67.06 | 0.15% | 291,433 |
| Oct 22, 2026 | 65.06 | 67.15 | 65.00 | 66.96 | 66.96 | 3.14% | 235,428 |
| Oct 21, 2026 | 66.43 | 66.89 | 64.74 | 64.92 | 64.92 | -2.16% | 247,556 |
| Oct 20, 2026 | 65.33 | 66.41 | 65.09 | 66.35 | 66.35 | 2.55% | 273,218 |
| Oct 19, 2026 | 66.00 | 66.72 | 64.64 | 64.70 | 64.70 | -2.38% | 239,955 |
| Oct 16, 2026 | 65.70 | 66.49 | 65.66 | 66.28 | 66.28 | 0.93% | 207,656 |
| Oct 15, 2026 | 66.49 | 67.18 | 65.64 | 65.67 | 65.67 | 0.47% | 209,460 |
| Oct 14, 2026 | 65.64 | 65.94 | 65.15 | 65.36 | 65.36 | -0.37% | 182,175 |
| Oct 13, 2026 | 66.33 | 66.33 | 64.97 | 65.60 | 65.60 | -0.03% | 233,047 |
| Oct 12, 2026 | 64.77 | 65.70 | 64.43 | 65.62 | 65.62 | 1.19% | 248,472 |
| Oct 9, 2026 | 64.90 | 65.28 | 64.65 | 64.85 | 64.85 | 0.42% | 167,435 |
| Oct 8, 2026 | 63.83 | 64.86 | 63.51 | 64.58 | 64.58 | 0.97% | 401,065 |
| Oct 7, 2026 | 65.70 | 65.71 | 63.87 | 63.96 | 63.96 | -2.41% | 382,606 |
| Oct 6, 2026 | 65.15 | 65.60 | 64.51 | 65.54 | 65.54 | 0.80% | 430,043 |
| Oct 5, 2026 | 65.54 | 65.86 | 64.95 | 65.02 | 65.02 | -1.07% | 526,533 |
| Oct 2, 2026 | 65.38 | 66.32 | 65.08 | 65.72 | 65.72 | 0.98% | 443,432 |
| Oct 1, 2026 | 65.34 | 65.38 | 64.56 | 65.08 | 65.08 | -0.84% | 478,224 |
| Sep 30, 2026 | 66.18 | 66.44 | 65.51 | 65.63 | 65.63 | -0.14% | 432,835 |
| Sep 29, 2026 | 66.51 | 67.39 | 66.50 | 66.66 | 65.72 | -0.27% | 489,300 |
| Sep 28, 2026 | 67.01 | 67.53 | 66.59 | 66.84 | 65.90 | -0.12% | 269,407 |
| Sep 25, 2026 | 67.40 | 67.40 | 66.53 | 66.92 | 65.98 | -0.36% | 282,044 |
| Sep 24, 2026 | 67.50 | 68.46 | 66.99 | 67.16 | 66.21 | -0.06% | 318,040 |
| Sep 23, 2026 | 67.25 | 67.53 | 66.55 | 67.20 | 66.25 | -0.31% | 447,920 |
| Sep 22, 2026 | 67.82 | 68.48 | 67.20 | 67.41 | 66.46 | -0.68% | 352,206 |
| Sep 21, 2026 | 67.50 | 68.71 | 67.50 | 67.87 | 66.91 | 0.10% | 437,493 |
| Sep 18, 2026 | 68.57 | 68.90 | 67.36 | 67.80 | 66.84 | -2.07% | 707,311 |
| Sep 17, 2026 | 68.16 | 70.00 | 68.00 | 69.23 | 68.25 | 1.57% | 756,445 |
| Sep 16, 2026 | 68.75 | 69.87 | 67.98 | 68.16 | 67.20 | -1.65% | 389,554 |
| Sep 15, 2026 | 70.63 | 70.84 | 69.25 | 69.30 | 68.32 | -1.52% | 293,072 |
| Sep 14, 2026 | 71.00 | 71.55 | 70.26 | 70.37 | 69.38 | 0.07% | 297,273 |
| Sep 11, 2026 | 70.42 | 70.86 | 70.10 | 70.32 | 69.33 | 0.16% | 334,253 |
| Sep 10, 2026 | 70.82 | 71.06 | 69.95 | 70.21 | 69.22 | 0.03% | 370,875 |
| Sep 9, 2026 | 71.77 | 71.77 | 69.73 | 70.19 | 69.20 | -1.72% | 586,661 |
| Sep 8, 2026 | 70.82 | 71.50 | 70.76 | 71.42 | 70.41 | 0.76% | 338,873 |
| Sep 4, 2026 | 71.86 | 72.05 | 70.78 | 70.88 | 69.88 | -1.43% | 193,870 |
| Sep 3, 2026 | 71.70 | 72.07 | 71.17 | 71.91 | 70.90 | 0.56% | 274,478 |
| Sep 2, 2026 | 72.58 | 72.58 | 70.80 | 71.51 | 70.50 | -1.05% | 343,432 |
| Sep 1, 2026 | 71.00 | 72.74 | 71.00 | 72.27 | 71.25 | 1.63% | 336,174 |
| Aug 31, 2026 | 71.56 | 71.72 | 71.08 | 71.11 | 70.11 | -1.28% | 308,100 |
| Aug 28, 2026 | 72.46 | 73.01 | 71.83 | 72.03 | 71.01 | -0.73% | 206,733 |