National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
70.84
-0.63 (-0.88%)
Jun 27, 2025, 4:00 PM - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 71.50 | 72.08 | 70.48 | 70.84 | 70.84 | -0.88% | 756,869 |
| Jun 26, 2025 | 72.03 | 72.33 | 70.60 | 71.47 | 71.47 | -0.33% | 295,321 |
| Jun 25, 2025 | 71.62 | 72.37 | 71.13 | 71.71 | 71.71 | -0.40% | 237,504 |
| Jun 24, 2025 | 72.33 | 72.53 | 71.46 | 72.00 | 72.00 | -0.47% | 243,414 |
| Jun 23, 2025 | 71.13 | 72.44 | 71.13 | 72.34 | 72.34 | 2.22% | 439,872 |
| Jun 20, 2025 | 71.15 | 71.28 | 70.55 | 70.77 | 70.77 | -0.10% | 588,310 |
| Jun 18, 2025 | 70.45 | 71.50 | 70.08 | 70.84 | 70.84 | 0.24% | 219,748 |
| Jun 17, 2025 | 69.93 | 70.98 | 69.93 | 70.67 | 70.67 | 1.14% | 355,212 |
| Jun 16, 2025 | 71.36 | 71.63 | 69.57 | 69.87 | 69.87 | -1.49% | 227,304 |
| Jun 13, 2025 | 71.07 | 71.65 | 70.56 | 70.93 | 70.93 | -0.95% | 231,833 |
| Jun 12, 2025 | 71.45 | 71.98 | 71.03 | 71.61 | 71.61 | 0.29% | 215,894 |
| Jun 11, 2025 | 71.84 | 72.53 | 71.08 | 71.40 | 71.40 | -0.61% | 230,782 |
| Jun 10, 2025 | 71.87 | 72.58 | 71.57 | 71.84 | 71.84 | 0.08% | 310,027 |
| Jun 9, 2025 | 72.38 | 72.66 | 70.89 | 71.78 | 71.78 | -1.01% | 302,816 |
| Jun 6, 2025 | 71.90 | 73.15 | 71.54 | 72.51 | 72.51 | 1.61% | 210,174 |
| Jun 5, 2025 | 71.24 | 72.01 | 70.33 | 71.36 | 71.36 | 0.46% | 354,987 |
| Jun 4, 2025 | 71.88 | 71.88 | 70.79 | 71.03 | 71.03 | -1.07% | 347,758 |
| Jun 3, 2025 | 71.77 | 72.70 | 70.79 | 71.80 | 71.80 | -0.25% | 424,589 |
| Jun 2, 2025 | 72.04 | 72.66 | 71.35 | 71.98 | 71.98 | -0.73% | 650,956 |
| May 30, 2025 | 72.09 | 73.16 | 71.60 | 72.51 | 72.51 | -0.58% | 699,330 |
| May 29, 2025 | 72.55 | 73.26 | 72.37 | 72.93 | 72.93 | 0.52% | 337,496 |
| May 28, 2025 | 73.06 | 73.18 | 71.75 | 72.55 | 72.55 | -1.21% | 226,644 |
| May 27, 2025 | 73.11 | 73.85 | 72.46 | 73.44 | 73.44 | 1.34% | 267,132 |
| May 23, 2025 | 72.33 | 72.92 | 71.80 | 72.47 | 72.47 | 0.46% | 252,187 |
| May 22, 2025 | 72.92 | 72.92 | 72.04 | 72.14 | 72.14 | -1.14% | 200,053 |
| May 21, 2025 | 74.48 | 74.68 | 72.60 | 72.97 | 72.97 | -2.36% | 191,801 |
| May 20, 2025 | 74.88 | 75.37 | 74.67 | 74.73 | 74.73 | -0.45% | 265,684 |
| May 19, 2025 | 74.88 | 75.50 | 74.83 | 75.07 | 75.07 | -0.13% | 134,351 |
| May 16, 2025 | 74.67 | 75.45 | 74.43 | 75.17 | 75.17 | 0.74% | 289,390 |
| May 15, 2025 | 73.50 | 75.29 | 73.37 | 74.62 | 74.62 | 1.98% | 139,063 |
| May 14, 2025 | 74.20 | 74.86 | 72.92 | 73.17 | 73.17 | -1.96% | 154,184 |
| May 13, 2025 | 76.01 | 76.01 | 74.05 | 74.63 | 74.63 | -1.23% | 188,868 |
| May 12, 2025 | 76.81 | 76.81 | 74.89 | 75.56 | 75.56 | -1.58% | 187,469 |
| May 9, 2025 | 75.73 | 77.18 | 75.59 | 76.77 | 76.77 | 1.19% | 169,275 |
| May 8, 2025 | 76.50 | 76.87 | 75.73 | 75.87 | 75.87 | -0.93% | 172,918 |
| May 7, 2025 | 76.37 | 78.12 | 76.18 | 76.58 | 76.58 | 0.29% | 273,999 |
| May 6, 2025 | 75.79 | 78.69 | 75.19 | 76.36 | 76.36 | 0.42% | 618,568 |
| May 5, 2025 | 75.96 | 76.07 | 74.83 | 76.04 | 76.04 | 0.22% | 300,515 |
| May 2, 2025 | 75.61 | 76.50 | 75.16 | 75.87 | 75.87 | 0.66% | 221,108 |
| May 1, 2025 | 75.34 | 76.15 | 74.80 | 75.37 | 75.37 | -0.40% | 166,179 |
| Apr 30, 2025 | 74.87 | 75.88 | 74.24 | 75.67 | 75.67 | 1.08% | 189,674 |
| Apr 29, 2025 | 74.67 | 75.33 | 74.45 | 74.86 | 74.86 | -0.37% | 290,050 |
| Apr 28, 2025 | 74.96 | 75.40 | 74.44 | 75.14 | 75.14 | -0.03% | 220,389 |
| Apr 25, 2025 | 75.27 | 75.40 | 74.25 | 75.16 | 75.16 | -0.21% | 130,993 |
| Apr 24, 2025 | 75.30 | 76.30 | 74.85 | 75.32 | 75.32 | -0.29% | 114,504 |
| Apr 23, 2025 | 76.79 | 76.88 | 74.09 | 75.54 | 75.54 | -1.31% | 219,016 |
| Apr 22, 2025 | 75.19 | 77.16 | 74.78 | 76.54 | 76.54 | 2.70% | 238,778 |
| Apr 21, 2025 | 75.50 | 75.70 | 73.15 | 74.53 | 74.53 | -1.64% | 218,324 |
| Apr 17, 2025 | 75.00 | 76.64 | 74.88 | 75.77 | 75.77 | 0.61% | 270,950 |
| Apr 16, 2025 | 74.64 | 75.76 | 74.28 | 75.31 | 75.31 | 0.94% | 240,859 |