National Health Investors, Inc. - NHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.39	88.71	88.71	89.39	88.25	171,724
February 19, 2026	89.4	88.72	88.72	90.59	88.39	204,592
February 18, 2026	90.65	88.95	88.95	90.65	88.81	190,127
February 17, 2026	89.88	91.02	91.02	91.38	89.55	231,633
February 13, 2026	90	89.31	89.31	90.49	88.74	289,300
February 12, 2026	87.95	89.66	89.66	89.89	87.95	286,124
February 11, 2026	87.1	88.25	88.25	88.61	86	404,313
February 10, 2026	85.58	86.22	86.22	87.27	84.94	287,112
February 09, 2026	84.06	85.1	85.1	85.3	83.07	233,900
February 06, 2026	85	84.07	84.07	85.13	83.29	238,333
February 05, 2026	81.94	84.26	84.26	84.78	81.21	326,547
February 04, 2026	81.7	81.5	81.5	82.92	81.29	238,062
February 03, 2026	80.56	81.12	81.12	81.68	78.73	269,000
February 02, 2026	81.92	80.33	80.33	82.39	80.29	364,879
January 30, 2026	80.57	82.12	82.12	82.34	80.06	334,639
January 29, 2026	78.66	80.77	80.77	80.81	78.66	208,500
January 28, 2026	78.74	78.33	78.33	79.5	78.15	160,012
January 27, 2026	80.83	79.23	79.23	80.83	78.83	221,283
January 26, 2026	80.2	80.12	80.12	81.24	79.45	217,711
January 23, 2026	79.11	79.42	79.42	79.63	78.2	117,143
January 22, 2026	81.16	78.84	78.84	81.16	78.67	231,412
January 21, 2026	79.61	81.18	81.18	81.48	79.61	282,039
January 20, 2026	78.95	79.7	79.7	80.42	77.97	159,324
January 16, 2026	80.41	80.17	80.17	80.8	79.29	260,100
January 15, 2026	79.57	80.43	80.43	80.87	79.12	170,038
January 14, 2026	78.31	79.23	79.23	79.36	77.63	153,162
January 13, 2026	77.77	78.32	78.32	78.82	76.64	147,400
January 12, 2026	77.3	77.77	77.77	78.15	76.7	120,800
January 09, 2026	77.68	77.38	77.38	78.86	77.27	198,205
January 08, 2026	78.36	77.64	77.64	78.72	76.83	172,622
January 07, 2026	76.75	78.01	78.01	78.4	76.44	174,000
January 06, 2026	76.04	76.36	76.36	76.53	75.36	195,823
January 05, 2026	76.37	76.29	76.29	76.84	74.7	204,111
January 02, 2026	75.92	76.85	76.85	77.29	75.43	266,100
December 31, 2025	76.82	76.37	76.37	76.91	75.87	226,956
December 30, 2025	77.45	77.58	77.58	77.75	77.11	169,646
December 29, 2025	77.35	77.23	77.23	77.4	76.72	173,954
December 26, 2025	77.39	77.13	77.13	77.39	76.63	97,826
December 24, 2025	76.54	77	77	77.29	76.26	57,900
December 23, 2025	76.3	76.59	76.59	77.14	76.02	172,322
December 22, 2025	77.36	76.43	76.43	78.06	76.11	254,300
December 19, 2025	77.87	77.84	77.84	79.09	77.84	502,400
December 18, 2025	77.67	78.35	78.35	78.85	77.57	289,108
December 17, 2025	76.74	77.56	77.56	78.1	76.74	260,400
December 16, 2025	78.51	76.77	76.77	78.97	76.68	281,000
December 15, 2025	77.74	78.03	78.03	78.54	77.58	261,000
December 12, 2025	75.92	77.29	77.29	78.14	75.92	488,145
December 11, 2025	77.04	75.87	75.87	77.28	75.85	246,513
December 10, 2025	78.28	76.69	76.69	79.14	76.41	129,690
December 09, 2025	79.21	78.37	78.37	79.65	78.2	142,412
December 08, 2025	78.69	78.82	78.82	79.18	77.74	211,447
December 05, 2025	78.65	78.41	78.41	79.28	78.18	135,500
December 04, 2025	79.05	79.04	79.04	79.82	78.69	183,600
December 03, 2025	78.44	78.85	78.85	78.94	77.69	219,200
December 02, 2025	78.6	78.22	78.22	78.6	77.57	112,100
December 01, 2025	78.97	78.26	78.26	79.39	77.97	126,100
November 28, 2025	80.08	79.48	79.48	80.08	79.3	83,100
November 26, 2025	79.11	79.62	79.62	80.53	79.11	182,900
November 25, 2025	79.16	79.41	79.41	80.05	78.36	175,200
November 24, 2025	78.86	78.77	78.77	79.61	78.16	194,396

National Health Investors, Inc. (NHI) NYSE