National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
76.62
-0.53 (-0.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.23 | 78.45 | 76.02 | 76.62 | 76.62 | -0.69% | 446,593 |
| Apr 27, 2026 | 77.04 | 78.12 | 76.77 | 77.15 | 77.15 | 0.19% | 353,552 |
| Apr 24, 2026 | 77.06 | 77.62 | 76.24 | 77.00 | 77.00 | -0.80% | 335,844 |
| Apr 23, 2026 | 77.40 | 78.05 | 76.90 | 77.62 | 77.62 | 1.44% | 432,494 |
| Apr 22, 2026 | 82.26 | 82.32 | 75.46 | 76.52 | 76.52 | -8.19% | 1,086,156 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.00 | 83.35 | 83.35 | -1.79% | 261,936 |
| Apr 20, 2026 | 85.67 | 86.23 | 84.81 | 84.87 | 84.87 | -0.91% | 301,726 |
| Apr 17, 2026 | 86.16 | 86.53 | 85.51 | 85.65 | 85.65 | -0.37% | 235,181 |
| Apr 16, 2026 | 84.88 | 86.05 | 84.88 | 85.97 | 85.97 | 0.76% | 171,810 |
| Apr 15, 2026 | 84.39 | 85.42 | 84.11 | 85.32 | 85.32 | 0.45% | 174,004 |
| Apr 14, 2026 | 84.73 | 85.68 | 84.26 | 84.94 | 84.94 | -0.48% | 266,891 |
| Apr 13, 2026 | 86.47 | 86.50 | 84.69 | 85.35 | 85.35 | -1.31% | 229,640 |
| Apr 10, 2026 | 85.70 | 86.56 | 85.70 | 86.48 | 86.48 | 0.44% | 235,269 |
| Apr 9, 2026 | 84.65 | 86.81 | 84.65 | 86.10 | 86.10 | 1.60% | 160,013 |
| Apr 8, 2026 | 84.56 | 84.89 | 83.80 | 84.74 | 84.74 | 0.45% | 254,908 |
| Apr 7, 2026 | 83.24 | 84.53 | 83.16 | 84.36 | 84.36 | 1.63% | 247,395 |
| Apr 6, 2026 | 83.15 | 83.48 | 82.42 | 83.01 | 83.01 | -0.18% | 230,928 |
| Apr 2, 2026 | 82.16 | 83.38 | 81.89 | 83.16 | 83.16 | 1.72% | 173,359 |
| Apr 1, 2026 | 80.58 | 82.03 | 80.47 | 81.75 | 81.75 | 1.10% | 272,979 |
| Mar 31, 2026 | 82.00 | 82.08 | 80.44 | 80.86 | 80.86 | -1.88% | 400,952 |
| Mar 30, 2026 | 83.02 | 83.85 | 82.18 | 82.41 | 81.49 | 0.26% | 420,395 |
| Mar 27, 2026 | 82.78 | 83.76 | 82.02 | 82.20 | 81.28 | -0.71% | 288,072 |
| Mar 26, 2026 | 83.00 | 83.85 | 82.61 | 82.79 | 81.87 | -0.40% | 280,983 |
| Mar 25, 2026 | 83.24 | 83.72 | 82.83 | 83.12 | 82.19 | 0.68% | 478,973 |
| Mar 24, 2026 | 81.85 | 83.70 | 81.53 | 82.56 | 81.64 | 0.29% | 542,151 |
| Mar 23, 2026 | 82.66 | 84.02 | 82.14 | 82.32 | 81.40 | 0.55% | 304,033 |
| Mar 20, 2026 | 84.72 | 84.72 | 81.60 | 81.87 | 80.96 | -3.47% | 415,592 |
| Mar 19, 2026 | 84.88 | 85.70 | 83.79 | 84.81 | 83.86 | -0.46% | 225,482 |
| Mar 18, 2026 | 85.54 | 86.64 | 84.79 | 85.20 | 84.25 | -0.60% | 335,046 |
| Mar 17, 2026 | 85.45 | 86.93 | 84.02 | 85.71 | 84.75 | -0.61% | 476,994 |
| Mar 16, 2026 | 85.90 | 87.00 | 85.59 | 86.24 | 85.28 | 1.26% | 481,351 |
| Mar 13, 2026 | 86.24 | 87.00 | 84.89 | 85.17 | 84.22 | -0.40% | 224,137 |
| Mar 12, 2026 | 85.00 | 86.65 | 84.87 | 85.51 | 84.56 | 0.35% | 270,131 |
| Mar 11, 2026 | 85.60 | 86.12 | 84.95 | 85.21 | 84.26 | -1.31% | 197,588 |
| Mar 10, 2026 | 85.18 | 87.08 | 84.60 | 86.34 | 85.38 | 0.79% | 303,276 |
| Mar 9, 2026 | 84.03 | 85.72 | 83.05 | 85.66 | 84.70 | 1.23% | 329,552 |
| Mar 6, 2026 | 83.63 | 85.19 | 83.01 | 84.62 | 83.68 | 0.67% | 219,541 |
| Mar 5, 2026 | 84.09 | 84.74 | 83.65 | 84.06 | 83.12 | -0.97% | 231,652 |
| Mar 4, 2026 | 85.90 | 86.32 | 84.06 | 84.88 | 83.93 | -2.16% | 314,996 |
| Mar 3, 2026 | 87.03 | 87.19 | 85.45 | 86.75 | 85.78 | -0.95% | 305,176 |
| Mar 2, 2026 | 84.11 | 88.00 | 83.67 | 87.58 | 86.60 | 4.18% | 751,952 |
| Feb 27, 2026 | 88.07 | 88.15 | 83.77 | 84.07 | 83.13 | -4.12% | 928,866 |
| Feb 26, 2026 | 88.29 | 89.05 | 87.49 | 87.68 | 86.70 | -0.51% | 452,609 |
| Feb 25, 2026 | 88.81 | 88.97 | 87.13 | 88.13 | 87.15 | -0.94% | 422,899 |
| Feb 24, 2026 | 89.99 | 90.00 | 88.58 | 88.97 | 87.98 | -1.18% | 285,630 |
| Feb 23, 2026 | 89.21 | 90.94 | 88.73 | 90.03 | 89.02 | 1.49% | 293,940 |
| Feb 20, 2026 | 89.39 | 89.39 | 88.25 | 88.71 | 87.72 | -0.01% | 171,724 |
| Feb 19, 2026 | 89.40 | 90.59 | 88.39 | 88.72 | 87.73 | -0.26% | 204,592 |
| Feb 18, 2026 | 90.65 | 90.65 | 88.81 | 88.95 | 87.96 | -2.27% | 190,127 |
| Feb 17, 2026 | 89.88 | 91.38 | 89.55 | 91.02 | 90.00 | 1.91% | 231,633 |
| Feb 13, 2026 | 90.00 | 90.49 | 88.74 | 89.31 | 88.31 | -0.39% | 289,293 |
| Feb 12, 2026 | 87.95 | 89.89 | 87.95 | 89.66 | 88.66 | 1.60% | 286,124 |
| Feb 11, 2026 | 86.64 | 88.61 | 86.00 | 88.25 | 87.26 | 2.35% | 409,372 |
| Feb 10, 2026 | 85.58 | 87.27 | 84.94 | 86.22 | 85.26 | 1.32% | 287,112 |
| Feb 9, 2026 | 84.06 | 85.30 | 83.07 | 85.10 | 84.15 | 1.23% | 233,854 |
| Feb 6, 2026 | 85.00 | 85.13 | 83.29 | 84.07 | 83.13 | -0.23% | 238,333 |
| Feb 5, 2026 | 81.94 | 84.78 | 81.21 | 84.26 | 83.32 | 3.39% | 326,547 |
| Feb 4, 2026 | 81.70 | 82.92 | 81.29 | 81.50 | 80.59 | 0.47% | 238,062 |
| Feb 3, 2026 | 80.56 | 81.68 | 78.73 | 81.12 | 80.21 | 0.98% | 268,973 |
| Feb 2, 2026 | 81.92 | 82.39 | 80.29 | 80.33 | 79.43 | -2.18% | 364,879 |
| Jan 30, 2026 | 80.57 | 82.34 | 80.06 | 82.12 | 81.20 | 1.67% | 334,639 |
| Jan 29, 2026 | 78.66 | 80.81 | 78.66 | 80.77 | 79.87 | 3.12% | 208,494 |
| Jan 28, 2026 | 78.74 | 79.50 | 78.15 | 78.33 | 77.46 | -1.14% | 160,012 |
| Jan 27, 2026 | 80.83 | 80.83 | 78.83 | 79.23 | 78.35 | -1.11% | 221,283 |
| Jan 26, 2026 | 80.20 | 81.24 | 79.45 | 80.12 | 79.23 | 0.88% | 217,711 |
| Jan 23, 2026 | 79.11 | 79.63 | 78.20 | 79.42 | 78.53 | 0.74% | 117,143 |
| Jan 22, 2026 | 81.16 | 81.16 | 78.67 | 78.84 | 77.96 | -2.88% | 231,412 |
| Jan 21, 2026 | 79.61 | 81.48 | 79.61 | 81.18 | 80.27 | 1.86% | 282,039 |
| Jan 20, 2026 | 78.95 | 80.42 | 77.97 | 79.70 | 78.81 | -0.59% | 159,324 |
| Jan 16, 2026 | 80.41 | 80.80 | 79.29 | 80.17 | 79.28 | -0.32% | 260,061 |
| Jan 15, 2026 | 79.57 | 80.87 | 79.12 | 80.43 | 79.53 | 1.51% | 170,038 |
| Jan 14, 2026 | 78.31 | 79.36 | 77.63 | 79.23 | 78.35 | 1.16% | 153,222 |
| Jan 13, 2026 | 77.77 | 78.82 | 76.64 | 78.32 | 77.45 | 0.71% | 147,365 |
| Jan 12, 2026 | 77.30 | 78.15 | 76.70 | 77.77 | 76.90 | 0.50% | 120,767 |
| Jan 9, 2026 | 77.68 | 78.86 | 77.27 | 77.38 | 76.52 | -0.33% | 198,205 |
| Jan 8, 2026 | 78.36 | 78.72 | 76.83 | 77.64 | 76.77 | -0.47% | 172,622 |
| Jan 7, 2026 | 76.75 | 78.41 | 76.44 | 78.01 | 77.14 | 2.16% | 173,978 |
| Jan 6, 2026 | 76.04 | 76.53 | 75.36 | 76.36 | 75.51 | 0.09% | 195,823 |
| Jan 5, 2026 | 76.37 | 76.84 | 74.70 | 76.29 | 75.44 | -0.73% | 204,111 |
| Jan 2, 2026 | 75.92 | 77.29 | 75.43 | 76.85 | 75.99 | 0.63% | 266,055 |
| Dec 31, 2025 | 76.82 | 76.91 | 75.87 | 76.37 | 75.52 | -1.56% | 226,956 |
| Dec 30, 2025 | 77.45 | 77.81 | 77.09 | 77.58 | 75.80 | 0.45% | 220,901 |
| Dec 29, 2025 | 77.35 | 77.40 | 76.73 | 77.23 | 75.46 | 0.13% | 173,954 |
| Dec 26, 2025 | 77.39 | 77.39 | 76.63 | 77.13 | 75.36 | 0.17% | 97,826 |
| Dec 24, 2025 | 76.54 | 77.29 | 76.26 | 77.00 | 75.24 | 0.54% | 57,898 |
| Dec 23, 2025 | 76.30 | 77.14 | 76.02 | 76.59 | 74.84 | 0.21% | 172,322 |
| Dec 22, 2025 | 77.36 | 78.06 | 76.11 | 76.43 | 74.68 | -1.81% | 254,265 |
| Dec 19, 2025 | 77.87 | 79.09 | 77.84 | 77.84 | 76.06 | -0.65% | 502,387 |
| Dec 18, 2025 | 77.67 | 78.85 | 77.57 | 78.35 | 76.56 | 1.02% | 289,108 |
| Dec 17, 2025 | 76.74 | 78.10 | 76.74 | 77.56 | 75.78 | 1.03% | 260,362 |
| Dec 16, 2025 | 78.51 | 78.97 | 76.68 | 76.77 | 75.01 | -1.61% | 280,984 |
| Dec 15, 2025 | 77.74 | 78.54 | 77.58 | 78.03 | 76.24 | 0.96% | 260,987 |
| Dec 12, 2025 | 75.92 | 78.14 | 75.92 | 77.29 | 75.52 | 1.87% | 488,145 |
| Dec 11, 2025 | 77.04 | 77.28 | 75.85 | 75.87 | 74.13 | -1.20% | 246,513 |
| Dec 10, 2025 | 78.28 | 79.14 | 76.37 | 76.79 | 75.03 | -2.02% | 321,647 |
| Dec 9, 2025 | 79.21 | 79.65 | 78.20 | 78.37 | 76.58 | -0.57% | 142,412 |
| Dec 8, 2025 | 78.69 | 79.18 | 77.74 | 78.82 | 77.02 | 0.52% | 211,447 |
| Dec 5, 2025 | 78.65 | 79.28 | 78.18 | 78.41 | 76.62 | -0.80% | 135,475 |
| Dec 4, 2025 | 79.05 | 79.82 | 78.69 | 79.04 | 77.23 | 0.24% | 183,592 |
| Dec 3, 2025 | 78.44 | 78.94 | 77.69 | 78.85 | 77.05 | 0.81% | 219,190 |