Skip to main content
National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
85.66
+1.04 (1.23%)
Mar 9, 2026, 4:00 PM EDT - Market closed

National Health Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202684.0385.7283.0585.6685.661.23%329,453
Mar 6, 202683.6385.1983.0184.6284.620.67%219,197
Mar 5, 202684.0984.7483.6584.0684.06-0.97%228,694
Mar 4, 202685.9086.3284.0684.8884.88-2.16%314,996
Mar 3, 202687.0387.1985.4586.7586.75-0.95%303,051
Mar 2, 202684.1188.0083.6787.5887.584.18%744,282
Feb 27, 202688.0788.1583.7784.0784.07-4.12%928,866
Feb 26, 202688.2989.0587.4987.6887.68-0.51%452,609
Feb 25, 202688.8188.9787.1388.1388.13-0.94%422,899
Feb 24, 202689.9990.0088.5888.9788.97-1.18%285,630
Feb 23, 202689.2190.9488.7390.0390.031.49%293,940
Feb 20, 202689.3989.3988.2588.7188.71-0.01%171,724
Feb 19, 202689.4090.5988.3988.7288.72-0.26%204,592
Feb 18, 202690.6590.6588.8188.9588.95-2.27%190,127
Feb 17, 202689.8891.3889.5591.0291.021.91%231,633
Feb 13, 202690.0090.4988.7489.3189.31-0.39%289,293
Feb 12, 202687.9589.8987.9589.6689.661.60%286,124
Feb 11, 202686.6488.6186.0088.2588.252.35%409,372
Feb 10, 202685.5887.2784.9486.2286.221.32%287,112
Feb 9, 202684.0685.3083.0785.1085.101.23%233,854
Feb 6, 202685.0085.1383.2984.0784.07-0.23%238,333
Feb 5, 202681.9484.7881.2184.2684.263.39%326,547
Feb 4, 202681.7082.9281.2981.5081.500.47%238,062
Feb 3, 202680.5681.6878.7381.1281.120.98%268,973
Feb 2, 202681.9282.3980.2980.3380.33-2.18%364,879
Jan 30, 202680.5782.3480.0682.1282.121.67%334,639
Jan 29, 202678.6680.8178.6680.7780.773.12%208,494
Jan 28, 202678.7479.5078.1578.3378.33-1.14%160,012
Jan 27, 202680.8380.8378.8379.2379.23-1.11%221,283
Jan 26, 202680.2081.2479.4580.1280.120.88%217,711
Jan 23, 202679.1179.6378.2079.4279.420.74%117,143
Jan 22, 202681.1681.1678.6778.8478.84-2.88%231,412
Jan 21, 202679.6181.4879.6181.1881.181.86%282,039
Jan 20, 202678.9580.4277.9779.7079.70-0.59%159,324
Jan 16, 202680.4180.8079.2980.1780.17-0.32%260,061
Jan 15, 202679.5780.8779.1280.4380.431.51%170,038
Jan 14, 202678.3179.3677.6379.2379.231.16%153,222
Jan 13, 202677.7778.8276.6478.3278.320.71%147,365
Jan 12, 202677.3078.1576.7077.7777.770.50%120,767
Jan 9, 202677.6878.8677.2777.3877.38-0.33%198,205
Jan 8, 202678.3678.7276.8377.6477.64-0.47%172,622
Jan 7, 202676.7578.4176.4478.0178.012.16%173,978
Jan 6, 202676.0476.5375.3676.3676.360.09%195,823
Jan 5, 202676.3776.8474.7076.2976.29-0.73%204,111
Jan 2, 202675.9277.2975.4376.8576.850.63%266,055
Dec 31, 202576.8276.9175.8776.3776.37-1.56%226,956
Dec 30, 202577.4577.8177.0977.5876.660.45%220,901
Dec 29, 202577.3577.4076.7377.2376.310.13%173,954
Dec 26, 202577.3977.3976.6377.1376.220.17%97,826
Dec 24, 202576.5477.2976.2677.0076.090.54%57,898
Dec 23, 202576.3077.1476.0276.5975.680.21%172,322
Dec 22, 202577.3678.0676.1176.4375.52-1.81%254,265
Dec 19, 202577.8779.0977.8477.8476.92-0.65%502,387
Dec 18, 202577.6778.8577.5778.3577.421.02%289,108
Dec 17, 202576.7478.1076.7477.5676.641.03%260,362
Dec 16, 202578.5178.9776.6876.7775.86-1.61%280,984
Dec 15, 202577.7478.5477.5878.0377.100.96%260,987
Dec 12, 202575.9278.1475.9277.2976.371.87%488,145
Dec 11, 202577.0477.2875.8575.8774.97-1.20%246,513
Dec 10, 202578.2879.1476.3776.7975.88-2.02%321,647
Dec 9, 202579.2179.6578.2078.3777.44-0.57%142,412
Dec 8, 202578.6979.1877.7478.8277.890.52%211,447
Dec 5, 202578.6579.2878.1878.4177.48-0.80%135,475
Dec 4, 202579.0579.8278.6979.0478.100.24%183,592
Dec 3, 202578.4478.9477.6978.8577.910.81%219,190
Dec 2, 202578.6078.6077.5778.2277.29-0.05%112,098
Dec 1, 202578.9779.3977.9778.2677.33-1.53%126,050
Nov 28, 202580.0880.0879.3079.4878.54-0.18%83,099
Nov 26, 202579.1180.5379.1179.6278.680.26%182,889
Nov 25, 202579.1680.0578.3679.4178.470.81%175,185
Nov 24, 202578.8079.6178.1678.7777.84-0.11%229,181
Nov 21, 202578.4379.4577.4878.8677.920.90%235,301
Nov 20, 202578.7279.0178.1278.1677.230.41%159,602
Nov 19, 202578.0379.0077.7277.8476.92-0.59%133,268
Nov 18, 202579.0879.0877.6178.3077.370.58%129,656
Nov 17, 202577.6878.7077.1877.8576.930.91%177,405
Nov 14, 202577.2177.8376.0077.1576.240.39%177,501
Nov 13, 202576.2477.4975.6076.8575.940.93%218,641
Nov 12, 202576.4076.7375.5776.1475.24-0.74%161,258
Nov 11, 202577.0177.4176.4276.7175.80-0.01%158,847
Nov 10, 202576.7677.6276.4476.7275.81-0.10%167,503
Nov 7, 202576.4077.8875.0276.8075.891.98%423,635
Nov 6, 202575.7276.3574.8775.3174.42-1.13%228,236
Nov 5, 202575.3576.2974.9476.1775.271.64%220,526
Nov 4, 202574.7275.4973.6874.9474.050.29%166,236
Nov 3, 202574.0075.4972.9474.7273.830.28%278,617
Oct 31, 202574.7776.4674.0674.5173.63-0.98%259,931
Oct 30, 202573.5775.5773.5775.2574.362.24%243,157
Oct 29, 202574.7275.6272.7473.6072.73-1.98%205,835
Oct 28, 202575.8175.8173.9875.0974.20-0.94%170,329
Oct 27, 202575.1775.9674.3175.8074.900.84%177,056
Oct 24, 202575.5076.0575.0875.1774.28-0.21%92,752
Oct 23, 202575.5175.7074.7975.3374.44-0.25%104,014
Oct 22, 202575.0075.8674.6275.5274.620.91%154,244
Oct 21, 202576.5376.5374.6174.8473.95-1.64%106,942
Oct 20, 202575.6176.2475.2676.0975.190.98%110,874
Oct 17, 202573.5875.7973.5875.3574.462.49%210,005
Oct 16, 202573.5374.8473.0373.5272.65-0.18%221,813
Oct 15, 202572.3174.7872.3173.6572.781.54%394,287
Oct 14, 202572.6073.1271.7672.5371.670.08%249,598