Skip to main content
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
78.41
-0.63 (-0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202578.6579.2878.1878.4178.41-0.80%135,442
Dec 4, 202579.0579.8278.6979.0479.040.24%183,592
Dec 3, 202578.4478.9477.6978.8578.850.81%219,190
Dec 2, 202578.6078.6077.5778.2278.22-0.05%112,097
Dec 1, 202578.9779.3977.9778.2678.26-1.53%126,050
Nov 28, 202580.0880.0879.3079.4879.48-0.18%83,099
Nov 26, 202579.1180.5379.1179.6279.620.26%182,889
Nov 25, 202579.1680.0578.3679.4179.410.81%175,185
Nov 24, 202578.8079.6178.1678.7778.77-0.11%229,181
Nov 21, 202578.4379.4577.4878.8678.860.90%235,301
Nov 20, 202578.7279.0178.1278.1678.160.41%159,602
Nov 19, 202578.0379.0077.7277.8477.84-0.59%133,268
Nov 18, 202579.0879.0877.6178.3078.300.58%129,656
Nov 17, 202577.6878.7077.1877.8577.850.91%177,405
Nov 14, 202577.2177.8376.0077.1577.150.39%177,501
Nov 13, 202576.2477.4975.6076.8576.850.93%218,641
Nov 12, 202576.4076.7375.5776.1476.14-0.74%161,258
Nov 11, 202577.0177.4176.4276.7176.71-0.01%158,847
Nov 10, 202576.7677.6276.4476.7276.72-0.10%167,503
Nov 7, 202576.4077.8875.0276.8076.801.98%423,635
Nov 6, 202575.7276.3574.8775.3175.31-1.13%228,236
Nov 5, 202575.3576.2974.9476.1776.171.64%220,526
Nov 4, 202574.7275.4973.6874.9474.940.29%166,236
Nov 3, 202574.0075.4972.9474.7274.720.28%278,617
Oct 31, 202574.7776.4674.0674.5174.51-0.98%259,931
Oct 30, 202573.5775.5773.5775.2575.252.24%243,157
Oct 29, 202574.7275.6272.7473.6073.60-1.98%205,835
Oct 28, 202575.8175.8173.9875.0975.09-0.94%170,329
Oct 27, 202575.1775.9674.3175.8075.800.84%177,056
Oct 24, 202575.5076.0575.0875.1775.17-0.21%92,752
Oct 23, 202575.5175.7074.7975.3375.33-0.25%104,014
Oct 22, 202575.0075.8674.6275.5275.520.91%154,244
Oct 21, 202576.5376.5374.6174.8474.84-1.64%106,942
Oct 20, 202575.6176.2475.2676.0976.090.98%110,874
Oct 17, 202573.5875.7973.5875.3575.352.49%210,005
Oct 16, 202573.5374.8473.0373.5273.52-0.18%221,813
Oct 15, 202572.3174.7872.3173.6573.651.54%394,287
Oct 14, 202572.6073.1271.7672.5372.530.08%249,598
Oct 13, 202573.6273.6271.5072.4772.47-1.59%187,896
Oct 10, 202573.9974.4373.1873.6473.64-0.24%300,075
Oct 9, 202575.2375.5073.7473.8273.82-1.63%186,395
Oct 8, 202575.5275.9974.6575.0475.04-0.90%194,987
Oct 7, 202577.0677.3575.4075.7275.72-1.93%242,450
Oct 6, 202578.4378.7676.9177.2177.21-1.63%193,606
Oct 3, 202578.5379.4678.2578.4978.49-0.15%115,469
Oct 2, 202579.6579.6577.8678.6178.61-1.52%200,422
Oct 1, 202580.1980.3579.2179.8279.820.40%182,652
Sep 30, 202577.6879.6477.5279.5079.501.16%251,046
Sep 29, 202579.5879.6078.0178.5977.67-1.58%323,212
Sep 26, 202580.0480.4779.4279.8578.920.18%225,881
Sep 25, 202579.7880.5679.4779.7178.780.30%172,955
Sep 24, 202579.5680.2179.3279.4778.54-0.74%154,076
Sep 23, 202578.4680.2378.1680.0679.122.27%207,460
Sep 22, 202578.5078.5077.1978.2877.36-0.29%205,842
Sep 19, 202578.7179.6777.7578.5177.59-0.91%438,792
Sep 18, 202577.9579.8277.7479.2378.301.24%196,851
Sep 17, 202577.7079.2077.7078.2677.340.64%188,992
Sep 16, 202578.5479.2077.2277.7676.85-1.41%198,017
Sep 15, 202578.2479.1078.0078.8777.950.74%172,975
Sep 12, 202579.0579.1978.0078.2977.37-1.02%307,322
Sep 11, 202577.9679.2077.5379.1078.171.35%205,793
Sep 10, 202578.1278.3877.6678.0577.14-0.55%193,347
Sep 9, 202578.1578.6677.7578.4877.56-0.04%184,170
Sep 8, 202577.8678.9577.7178.5177.590.14%197,119
Sep 5, 202577.3378.4776.8278.4077.481.53%197,881
Sep 4, 202577.7778.1376.7177.2276.32-0.26%184,847
Sep 3, 202577.0477.6277.0277.4276.510.14%171,292
Sep 2, 202577.7878.2177.0977.3176.40-1.25%164,129
Aug 29, 202577.8578.3877.4178.2977.370.82%193,835
Aug 28, 202577.7577.7576.4077.6576.74-0.13%197,952
Aug 27, 202576.9577.7676.9577.7576.841.30%165,425
Aug 26, 202576.6377.4076.4076.7575.85-0.08%271,704
Aug 25, 202577.8378.1576.7276.8175.91-1.36%156,577
Aug 22, 202577.2978.4077.2977.8776.960.75%244,628
Aug 21, 202576.3877.3776.3877.2976.390.56%137,140
Aug 20, 202576.5177.1476.5176.8675.960.96%182,963
Aug 19, 202575.2376.2675.2376.1375.241.66%168,761
Aug 18, 202574.8975.3774.5674.8974.010.31%163,483
Aug 15, 202574.1874.7673.9874.6673.790.55%174,271
Aug 14, 202574.1374.5073.6074.2573.38-0.27%234,483
Aug 13, 202575.9375.9874.2774.4573.58-1.46%333,753
Aug 12, 202575.3875.7674.1275.5574.670.39%220,240
Aug 11, 202575.0075.5674.8675.2674.380.45%195,958
Aug 8, 202574.5675.7673.8774.9274.040.51%327,761
Aug 7, 202574.6174.6673.3074.5473.672.50%322,839
Aug 6, 202573.7473.9072.6472.7271.87-0.78%303,585
Aug 5, 202572.4673.2972.1373.2972.431.22%216,105
Aug 4, 202571.4672.6071.4672.4171.561.51%175,149
Aug 1, 202570.6171.4669.6771.3370.492.10%283,171
Jul 31, 202569.1870.4169.1869.8669.040.20%279,810
Jul 30, 202571.3971.5069.2269.7268.90-2.26%258,057
Jul 29, 202570.3571.5069.9471.3370.491.97%186,510
Jul 28, 202571.1171.5369.9269.9569.13-1.62%201,991
Jul 25, 202571.5671.5670.6071.1070.27-0.06%138,527
Jul 24, 202570.9972.2770.9471.1470.31-0.21%232,495
Jul 23, 202571.0571.4870.7071.2970.460.13%137,100
Jul 22, 202570.0171.4470.0171.2070.371.50%175,235
Jul 21, 202570.4870.8269.8070.1569.33-0.48%138,601
Jul 18, 202570.3171.1469.9470.4969.660.38%238,003
Jul 17, 202570.7871.1269.8870.2269.40-0.62%358,437