National Health Investors, Inc. Common Stock (NHI)
76.37
-0.29 (-0.38%)
NYSE · Last Trade: Jan 1st, 11:31 PM EST
Historical Prices For National Health Investors, Inc. Common Stock (NHI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 76.82 | 76.91 | 75.87 | 76.37 | 226,956 | 76.37 |
| 12/30/2025 | 77.45 | 77.81 | 77.09 | 77.58 | 220,746 | 76.66 |
| 12/29/2025 | 77.35 | 77.40 | 76.72 | 77.23 | 173,949 | 76.31 |
| 12/26/2025 | 77.39 | 77.39 | 76.63 | 77.13 | 97,826 | 76.22 |
| 12/24/2025 | 76.54 | 77.29 | 76.26 | 77.00 | 57,898 | 76.09 |
| 12/23/2025 | 76.30 | 77.14 | 76.02 | 76.59 | 172,322 | 75.68 |
| 12/22/2025 | 77.36 | 78.06 | 76.11 | 76.43 | 254,265 | 75.52 |
| 12/19/2025 | 77.87 | 79.09 | 77.84 | 77.84 | 502,387 | 76.92 |
| 12/18/2025 | 77.67 | 78.85 | 77.57 | 78.35 | 276,814 | 77.42 |
| 12/17/2025 | 76.74 | 78.10 | 76.74 | 77.56 | 261,662 | 76.64 |
| 12/16/2025 | 78.51 | 78.97 | 76.68 | 76.77 | 280,984 | 75.86 |
| 12/15/2025 | 77.74 | 78.54 | 77.58 | 78.03 | 260,987 | 77.10 |
| 12/12/2025 | 75.92 | 78.14 | 75.92 | 77.29 | 488,145 | 76.37 |
| 12/11/2025 | 77.04 | 77.28 | 75.85 | 75.87 | 246,513 | 74.97 |
| 12/10/2025 | 78.28 | 79.14 | 76.37 | 76.79 | 321,647 | 75.88 |
| 12/09/2025 | 79.21 | 79.65 | 78.20 | 78.37 | 142,412 | 77.44 |
| 12/08/2025 | 78.69 | 79.18 | 77.74 | 78.82 | 211,447 | 77.89 |
| 12/05/2025 | 78.65 | 79.28 | 78.18 | 78.41 | 135,475 | 77.48 |
| 12/04/2025 | 79.05 | 79.82 | 78.69 | 79.04 | 183,592 | 78.10 |
| 12/03/2025 | 78.44 | 78.94 | 77.69 | 78.85 | 219,190 | 77.91 |
| 12/02/2025 | 78.60 | 78.60 | 77.57 | 78.22 | 112,097 | 77.29 |
| 12/01/2025 | 78.97 | 79.39 | 77.97 | 78.26 | 126,050 | 77.33 |
| 11/28/2025 | 80.08 | 80.08 | 79.30 | 79.48 | 83,099 | 78.54 |
| 11/26/2025 | 79.11 | 80.53 | 79.11 | 79.62 | 182,889 | 78.68 |
| 11/25/2025 | 79.16 | 80.05 | 78.36 | 79.41 | 175,159 | 78.47 |
| 11/24/2025 | 78.80 | 79.61 | 78.16 | 78.77 | 227,965 | 77.84 |
| 11/21/2025 | 78.43 | 79.45 | 77.48 | 78.86 | 235,301 | 77.92 |
| 11/20/2025 | 78.72 | 79.00 | 78.12 | 78.16 | 159,600 | 77.23 |
| 11/19/2025 | 78.03 | 79.00 | 77.72 | 77.84 | 133,268 | 76.92 |
| 11/18/2025 | 79.08 | 79.08 | 77.61 | 78.30 | 129,656 | 77.37 |
| 11/17/2025 | 77.68 | 78.70 | 77.18 | 77.85 | 177,403 | 76.93 |
| 11/14/2025 | 77.21 | 77.83 | 76.00 | 77.15 | 177,501 | 76.24 |
| 11/13/2025 | 76.24 | 77.49 | 75.60 | 76.85 | 218,641 | 75.94 |
| 11/12/2025 | 76.40 | 76.73 | 75.57 | 76.14 | 161,258 | 75.24 |
| 11/11/2025 | 77.01 | 77.41 | 76.42 | 76.71 | 158,847 | 75.80 |
| 11/10/2025 | 76.76 | 77.62 | 76.44 | 76.72 | 167,503 | 75.81 |
| 11/07/2025 | 76.40 | 77.88 | 75.02 | 76.80 | 423,635 | 75.89 |
| 11/06/2025 | 75.72 | 76.35 | 74.87 | 75.31 | 227,736 | 74.42 |
| 11/05/2025 | 75.35 | 76.29 | 74.94 | 76.17 | 220,176 | 75.27 |
| 11/04/2025 | 74.72 | 75.49 | 73.68 | 74.94 | 166,236 | 74.05 |
| 11/03/2025 | 74.00 | 75.49 | 72.94 | 74.72 | 278,617 | 73.83 |
| 10/31/2025 | 74.77 | 76.46 | 74.06 | 74.51 | 259,931 | 73.63 |
| 10/30/2025 | 73.57 | 75.57 | 73.57 | 75.25 | 243,157 | 74.36 |
| 10/29/2025 | 74.72 | 75.62 | 72.74 | 73.60 | 205,835 | 72.73 |
| 10/28/2025 | 75.81 | 75.81 | 73.98 | 75.09 | 170,329 | 74.20 |
| 10/27/2025 | 75.17 | 75.96 | 74.31 | 75.80 | 177,054 | 74.90 |
| 10/24/2025 | 75.50 | 76.05 | 75.08 | 75.17 | 92,752 | 74.28 |
| 10/23/2025 | 75.51 | 75.70 | 74.78 | 75.33 | 104,014 | 74.44 |
| 10/22/2025 | 75.00 | 75.86 | 74.62 | 75.52 | 154,243 | 74.62 |
| 10/21/2025 | 76.53 | 76.53 | 74.61 | 74.84 | 106,942 | 73.95 |
| 10/20/2025 | 75.61 | 76.23 | 75.26 | 76.09 | 110,874 | 75.19 |
| 10/17/2025 | 73.58 | 75.78 | 73.58 | 75.35 | 210,005 | 74.46 |
| 10/16/2025 | 73.53 | 74.83 | 73.03 | 73.52 | 221,813 | 72.65 |
| 10/15/2025 | 72.31 | 74.78 | 72.31 | 73.65 | 394,287 | 72.78 |
| 10/14/2025 | 72.60 | 73.12 | 71.76 | 72.53 | 249,598 | 71.67 |
| 10/13/2025 | 73.62 | 73.62 | 71.50 | 72.47 | 187,896 | 71.61 |
| 10/10/2025 | 73.99 | 74.43 | 73.18 | 73.64 | 300,075 | 72.77 |
| 10/09/2025 | 75.23 | 75.50 | 73.74 | 73.82 | 186,395 | 72.94 |
| 10/08/2025 | 75.52 | 75.98 | 74.65 | 75.04 | 194,986 | 74.15 |
| 10/07/2025 | 77.06 | 77.34 | 75.40 | 75.72 | 242,449 | 74.82 |
| 10/06/2025 | 78.43 | 78.75 | 76.91 | 77.21 | 193,606 | 76.29 |
| 10/03/2025 | 78.53 | 79.45 | 78.25 | 78.49 | 115,469 | 77.56 |
| 10/02/2025 | 79.65 | 79.65 | 77.86 | 78.61 | 200,422 | 77.68 |