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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	75.79	76.36	76.36	78.69	75.19	618,562
May 05, 2025	75.96	76.04	76.04	76.07	74.83	300,515
May 02, 2025	75.61	75.87	75.77	76.5	75.16	180,180
May 01, 2025	75.34	75.37	75.37	76.15	74.8	166,200
April 30, 2025	74.87	75.67	75.67	75.88	74.24	189,700
April 29, 2025	74.67	74.86	74.86	75.33	74.45	290,050
April 28, 2025	74.96	75.14	75.14	75.4	74.44	220,400
April 25, 2025	75.27	75.16	75.16	75.4	74.25	131,000
April 24, 2025	75.3	75.32	75.32	76.3	74.84	114,504
April 23, 2025	76.79	75.54	75.54	76.88	74.09	219,016
April 22, 2025	75.19	76.54	76.54	77.16	74.78	238,800
April 21, 2025	75.5	74.53	74.53	75.7	73.15	218,324
April 17, 2025	75	75.77	75.77	76.64	74.88	271,000
April 16, 2025	74.64	75.31	75.31	75.76	74.27	240,900
April 15, 2025	73.95	74.61	74.61	75.17	73.47	223,900
April 14, 2025	73.12	73.98	73.98	74.53	72.17	165,300
April 11, 2025	71.85	72.81	72.81	73.15	70.44	225,075
April 10, 2025	71.01	71.67	71.67	72.66	70.19	241,800
April 09, 2025	67.98	71.46	71.46	72.26	66.41	379,100
April 08, 2025	70.74	68.74	68.74	71.43	67.68	266,917
April 07, 2025	69.67	69.27	69.27	72.71	67.76	305,500
April 04, 2025	73.25	71.44	71.44	74.42	71.31	236,755
April 03, 2025	73.42	73.88	73.88	75.59	73.34	191,325
April 02, 2025	74.31	73.77	73.77	75.12	73.37	303,835
April 01, 2025	73.7	74.27	74.27	74.67	73.38	194,500
March 31, 2025	74.08	73.86	73.86	74.79	73.75	290,112
March 28, 2025	74.22	74.7	73.8	74.93	73.65	124,253
March 27, 2025	74.34	73.79	72.9	74.97	73.62	204,106
March 26, 2025	74.05	74.12	73.23	74.52	73.51	267,800
March 25, 2025	74.36	73.81	72.92	74.58	73.19	198,017
March 24, 2025	73.64	74.7	73.8	74.99	73.39	184,600
March 21, 2025	74.53	73.34	73.34	74.73	73.34	696,481
March 20, 2025	74.88	74.75	74.75	76.06	74.64	256,063
March 19, 2025	76.06	75.53	75.53	76.52	74.67	168,118
March 18, 2025	75.45	76.06	76.06	76.58	75.19	188,301
March 17, 2025	75	75.49	75.49	76.02	75	233,505
March 14, 2025	73.74	75.1	75.1	75.14	73.33	146,722
March 13, 2025	73.25	73.37	73.37	73.94	72.43	189,720
March 12, 2025	73.32	72.87	72.87	73.41	71.21	200,025
March 11, 2025	74.34	73.38	73.38	74.56	72.15	253,049
March 10, 2025	72.78	74.15	74.15	75.25	72.78	339,100
March 07, 2025	72.1	72.92	72.92	73.36	72.1	249,800
March 06, 2025	73.05	71.89	71.89	73.05	71.34	287,100
March 05, 2025	72.61	73.4	73.4	73.72	72.21	225,500
March 04, 2025	73.26	72.98	72.98	74.14	72.72	267,623
March 03, 2025	71.45	73.34	73.34	73.41	71.26	299,900
February 28, 2025	71.25	71.67	71.67	71.83	70.19	476,600
February 27, 2025	70.85	71.25	71.25	71.89	70.44	185,549
February 26, 2025	71.37	71.17	71.17	73.51	69.63	303,817
February 25, 2025	70.7	71.29	71.29	72.18	70.7	215,200
February 24, 2025	68.82	70.7	70.7	71.05	68.82	268,347
February 21, 2025	70.31	68.96	68.96	70.69	68.33	131,035
February 20, 2025	69.33	69.76	69.76	70.09	68.7	196,208
February 19, 2025	67.79	69.67	69.67	70.38	67.79	344,788
February 18, 2025	67.5	68.39	68.39	68.74	67.5	177,317
February 14, 2025	67.77	67.59	67.59	68.27	67.08	154,635
February 13, 2025	66.14	67.82	67.82	68.12	66.05	170,026
February 12, 2025	65.45	65.79	65.79	66.25	65.22	140,900
February 11, 2025	66.74	66.3	66.3	67.06	66	228,900
February 10, 2025	67.27	66.93	66.93	67.58	66.07	135,509

National Health Investors, Inc. (NHI) NYSE