National Health Investors, Inc. (NHI)
NYSE: NHI · Real-Time Price · USD
77.55
+1.13 (1.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed
National Health Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.04 | 77.98 | 76.63 | 77.55 | 77.55 | 1.48% | 2,261,576 |
| Jun 25, 2026 | 74.24 | 76.51 | 74.24 | 76.42 | 76.42 | 1.61% | 1,062,794 |
| Jun 24, 2026 | 76.00 | 76.71 | 75.11 | 75.21 | 75.21 | 2.99% | 1,520,458 |
| Jun 23, 2026 | 71.89 | 73.15 | 71.80 | 73.03 | 73.03 | 2.92% | 372,876 |
| Jun 22, 2026 | 70.70 | 71.50 | 70.17 | 70.96 | 70.96 | 0.20% | 459,291 |
| Jun 18, 2026 | 70.80 | 71.17 | 70.13 | 70.82 | 70.82 | 0.37% | 559,518 |
| Jun 17, 2026 | 70.99 | 71.67 | 69.90 | 70.56 | 70.56 | -1.48% | 238,222 |
| Jun 16, 2026 | 71.40 | 71.82 | 70.58 | 71.62 | 71.62 | 1.30% | 232,650 |
| Jun 15, 2026 | 71.60 | 72.03 | 70.25 | 70.70 | 70.70 | -1.94% | 329,021 |
| Jun 12, 2026 | 71.85 | 72.77 | 71.53 | 72.10 | 72.10 | 0.19% | 248,614 |
| Jun 11, 2026 | 72.89 | 73.42 | 71.76 | 71.96 | 71.96 | -1.06% | 416,672 |
| Jun 10, 2026 | 72.09 | 73.60 | 71.70 | 72.73 | 72.73 | 1.81% | 387,457 |
| Jun 9, 2026 | 70.00 | 71.96 | 69.50 | 71.44 | 71.44 | 2.90% | 418,933 |
| Jun 8, 2026 | 70.11 | 70.47 | 68.77 | 69.43 | 69.43 | -1.42% | 467,031 |
| Jun 5, 2026 | 68.47 | 71.18 | 68.47 | 70.43 | 70.43 | 3.09% | 399,890 |
| Jun 4, 2026 | 70.52 | 71.00 | 67.94 | 68.32 | 68.32 | -1.75% | 441,521 |
| Jun 3, 2026 | 71.04 | 71.42 | 69.51 | 69.54 | 69.54 | -2.21% | 431,311 |
| Jun 2, 2026 | 71.72 | 72.25 | 71.10 | 71.11 | 71.11 | -0.91% | 401,238 |
| Jun 1, 2026 | 72.69 | 73.03 | 71.13 | 71.76 | 71.76 | -2.09% | 440,358 |
| May 29, 2026 | 75.10 | 75.11 | 73.25 | 73.29 | 73.29 | -2.70% | 554,815 |
| May 28, 2026 | 74.75 | 75.73 | 74.43 | 75.32 | 75.32 | 0.52% | 880,016 |
| May 27, 2026 | 75.94 | 76.45 | 74.70 | 74.93 | 74.93 | -1.68% | 529,217 |
| May 26, 2026 | 76.45 | 76.99 | 75.75 | 76.21 | 76.21 | -0.27% | 423,932 |
| May 22, 2026 | 76.82 | 76.82 | 75.55 | 76.42 | 76.42 | -0.17% | 304,094 |
| May 21, 2026 | 76.90 | 77.12 | 75.74 | 76.55 | 76.55 | -1.20% | 318,362 |
| May 20, 2026 | 76.75 | 77.70 | 76.75 | 77.48 | 77.48 | 1.03% | 357,146 |
| May 19, 2026 | 76.25 | 76.81 | 75.65 | 76.69 | 76.69 | 1.05% | 299,874 |
| May 18, 2026 | 74.94 | 76.25 | 74.74 | 75.89 | 75.89 | 1.69% | 255,181 |
| May 15, 2026 | 75.11 | 75.23 | 74.27 | 74.63 | 74.63 | -0.36% | 537,413 |
| May 14, 2026 | 75.11 | 75.71 | 73.97 | 74.90 | 74.90 | -0.12% | 240,460 |
| May 13, 2026 | 74.45 | 75.14 | 73.76 | 74.99 | 74.99 | 0.75% | 675,937 |
| May 12, 2026 | 73.49 | 75.36 | 72.62 | 74.43 | 74.43 | 1.36% | 569,665 |
| May 11, 2026 | 75.77 | 76.00 | 73.33 | 73.43 | 73.43 | -2.43% | 583,200 |
| May 8, 2026 | 75.45 | 76.81 | 74.93 | 75.26 | 75.26 | 0.25% | 368,237 |
| May 7, 2026 | 73.80 | 75.61 | 72.63 | 75.07 | 75.07 | 1.58% | 648,706 |
| May 6, 2026 | 73.57 | 75.14 | 73.34 | 73.90 | 73.90 | 1.11% | 672,833 |
| May 5, 2026 | 73.84 | 75.64 | 72.43 | 73.09 | 73.09 | -3.46% | 837,733 |
| May 4, 2026 | 76.18 | 76.82 | 74.87 | 75.71 | 75.71 | -1.30% | 587,775 |
| May 1, 2026 | 76.88 | 77.93 | 76.65 | 76.71 | 76.71 | -0.26% | 273,318 |
| Apr 30, 2026 | 76.19 | 77.56 | 76.19 | 76.91 | 76.91 | 0.50% | 311,575 |
| Apr 29, 2026 | 76.33 | 77.21 | 75.97 | 76.53 | 76.53 | -0.12% | 338,731 |
| Apr 28, 2026 | 78.23 | 78.45 | 76.02 | 76.62 | 76.62 | -0.69% | 446,618 |
| 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% | 338,262 |
| Apr 23, 2026 | 77.40 | 78.05 | 76.90 | 77.62 | 77.62 | 1.44% | 432,562 |
| Apr 22, 2026 | 82.26 | 82.32 | 75.46 | 76.52 | 76.52 | -8.19% | 1,086,589 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.00 | 83.35 | 83.35 | -1.79% | 262,191 |
| Apr 20, 2026 | 85.67 | 86.23 | 84.81 | 84.87 | 84.87 | -0.91% | 301,761 |
| Apr 17, 2026 | 86.16 | 86.53 | 85.51 | 85.65 | 85.65 | -0.37% | 235,750 |
| 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% | 178,704 |
| 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% | 229,677 |
| Apr 10, 2026 | 85.70 | 86.56 | 85.70 | 86.48 | 86.48 | 0.44% | 235,299 |
| Apr 9, 2026 | 84.65 | 86.81 | 84.65 | 86.10 | 86.10 | 1.60% | 160,014 |
| 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% | 268,513 |
| Apr 6, 2026 | 83.15 | 83.48 | 82.42 | 83.01 | 83.01 | -0.18% | 230,930 |
| Apr 2, 2026 | 82.16 | 83.38 | 81.89 | 83.16 | 83.16 | 1.72% | 173,374 |
| 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 | -0.77% | 400,952 |
| Mar 30, 2026 | 83.02 | 83.85 | 82.18 | 82.41 | 81.49 | 0.26% | 420,468 |
| 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 |