Skip to main content
IC
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
75.56
-1.21 (-1.58%)
At close: May 12, 2025, 4:00 PM
75.56
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202576.8176.8174.8975.5675.56-1.58%187,469
May 9, 202575.7377.1875.5976.7776.771.19%169,275
May 8, 202576.5076.8775.7375.8775.87-0.93%172,918
May 7, 202576.3778.1276.1876.5876.580.29%273,999
May 6, 202575.7978.6975.1976.3676.360.42%618,568
May 5, 202575.9676.0774.8376.0476.040.22%300,515
May 2, 202575.6176.5075.1675.8775.870.66%221,108
May 1, 202575.3476.1574.8075.3775.37-0.40%166,179
Apr 30, 202574.8775.8874.2475.6775.671.08%189,674
Apr 29, 202574.6775.3374.4574.8674.86-0.37%290,050
Apr 28, 202574.9675.4074.4475.1475.14-0.03%220,389
Apr 25, 202575.2775.4074.2575.1675.16-0.21%130,993
Apr 24, 202575.3076.3074.8575.3275.32-0.29%114,504
Apr 23, 202576.7976.8874.0975.5475.54-1.31%219,016
Apr 22, 202575.1977.1674.7876.5476.542.70%238,778
Apr 21, 202575.5075.7073.1574.5374.53-1.64%218,324
Apr 17, 202575.0076.6474.8875.7775.770.61%270,950
Apr 16, 202574.6475.7674.2875.3175.310.94%240,859
Apr 15, 202573.9575.1773.4774.6174.610.85%223,884
Apr 14, 202573.1274.5372.1773.9873.981.61%165,290
Apr 11, 202571.8573.1570.4472.8172.811.59%270,069
Apr 10, 202571.0172.6670.1971.6771.670.29%241,795
Apr 9, 202567.9872.2666.4171.4671.463.96%379,056
Apr 8, 202570.7471.4367.6868.7468.74-0.77%266,917
Apr 7, 202569.6772.7167.7669.2769.27-3.04%305,459
Apr 4, 202573.2574.4271.3171.4471.44-3.30%236,815
Apr 3, 202573.4275.5973.3473.8873.880.15%191,325
Apr 2, 202574.3175.1273.3773.7773.77-0.67%303,835
Apr 1, 202573.7074.6773.3874.2774.270.56%194,497
Mar 31, 202574.0874.7973.7573.8673.86-1.12%290,112
Mar 28, 202574.2274.9373.6574.7073.801.23%124,253
Mar 27, 202574.3474.9773.6273.7972.90-0.45%204,106
Mar 26, 202574.0574.5273.5174.1273.230.42%267,792
Mar 25, 202574.3674.5873.1973.8172.92-1.19%198,017
Mar 24, 202573.6474.9973.3974.7073.801.85%184,583
Mar 21, 202574.5374.7373.3473.3472.46-1.89%712,184
Mar 20, 202574.8876.0674.6474.7573.85-1.03%256,063
Mar 19, 202576.0676.5274.6775.5374.62-0.70%168,118
Mar 18, 202575.4576.5975.1976.0675.140.76%188,301
Mar 17, 202575.0076.0275.0075.4974.580.52%233,505
Mar 14, 202573.7475.1473.3375.1074.202.36%146,722
Mar 13, 202573.2573.9472.4373.3772.490.69%189,720
Mar 12, 202573.3273.4171.2172.8771.99-0.70%303,445
Mar 11, 202574.3474.5672.1573.3872.50-1.04%253,049
Mar 10, 202572.7875.2572.7874.1573.261.69%339,084
Mar 7, 202572.1073.3672.1072.9272.041.43%249,800
Mar 6, 202573.0573.0571.3471.8971.03-2.06%287,062
Mar 5, 202572.6173.7272.2173.4072.520.58%225,475
Mar 4, 202573.2674.1472.7272.9872.10-0.49%295,723
Mar 3, 202571.4573.4171.2673.3472.462.33%299,869