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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	78.43	78.86	78.86	79.45	77.48	235,301
November 20, 2025	78.72	78.16	78.16	79.01	78.12	159,602
November 19, 2025	78.03	77.84	77.84	79	77.72	133,300
November 18, 2025	79.08	78.3	78.3	79.08	77.61	129,700
November 17, 2025	77.68	77.85	77.85	78.7	77.18	177,405
November 14, 2025	77.21	77.15	77.15	77.83	76	177,500
November 13, 2025	76.24	76.85	76.85	77.49	75.6	218,600
November 12, 2025	76.4	76.14	76.14	76.73	75.57	161,300
November 11, 2025	77.01	76.71	76.71	77.41	76.42	158,846
November 10, 2025	76.76	76.72	76.72	77.62	76.44	167,500
November 07, 2025	76.4	76.8	76.8	77.88	75.02	423,635
November 06, 2025	75.72	75.31	75.31	76.35	74.87	228,236
November 05, 2025	75.35	76.17	76.17	76.29	74.94	141,325
November 04, 2025	74.72	74.94	74.94	75.49	73.68	166,236
November 03, 2025	74	74.72	74.72	75.49	72.94	278,617
October 31, 2025	74.77	74.51	74.51	76.46	74.06	259,931
October 30, 2025	73.57	75.25	75.25	75.57	73.57	243,200
October 29, 2025	74.72	73.6	73.6	75.62	72.74	205,835
October 28, 2025	75.81	75.09	75.09	75.81	73.98	170,329
October 27, 2025	75.17	75.8	75.8	75.96	74.31	177,100
October 24, 2025	75.5	75.17	75.17	76.05	75.08	92,800
October 23, 2025	75.51	75.33	75.33	75.7	74.79	104,014
October 22, 2025	75	75.52	75.52	75.86	74.62	154,244
October 21, 2025	76.53	74.84	74.84	76.53	74.61	106,942
October 20, 2025	75.61	76.09	76.09	76.24	75.26	110,900
October 17, 2025	73.58	75.35	75.35	75.79	73.58	210,005
October 16, 2025	73.53	73.52	73.52	74.83	73.03	221,813
October 15, 2025	72.31	73.65	73.65	74.78	72.31	394,300
October 14, 2025	72.6	72.53	72.53	73.12	71.76	249,600
October 13, 2025	73.62	72.47	72.47	73.62	71.5	187,900
October 10, 2025	73.99	73.64	73.64	74.43	73.18	300,075
October 09, 2025	75.23	73.82	73.82	75.5	73.74	186,400
October 08, 2025	75.52	75.04	75.04	75.99	74.65	194,987
October 07, 2025	77.06	75.72	75.72	77.35	75.4	242,450
October 06, 2025	78.43	77.21	77.21	78.76	76.91	193,606
October 03, 2025	78.53	78.49	78.49	79.46	78.25	115,500
October 02, 2025	79.65	78.61	78.61	79.65	77.86	200,422
October 01, 2025	80.19	79.82	79.82	80.35	79.21	182,700
September 30, 2025	77.68	79.5	79.5	79.64	77.52	251,046
September 29, 2025	79.58	78.59	77.67	79.6	78.01	323,212
September 26, 2025	80.04	79.85	79.85	80.47	79.42	225,881
September 25, 2025	79.78	79.71	79.71	80.56	79.47	173,000
September 24, 2025	79.56	79.47	79.47	80.21	79.32	154,100
September 23, 2025	78.46	80.06	80.06	80.22	78.16	207,460
September 22, 2025	78.5	78.28	78.28	78.5	77.19	205,842
September 19, 2025	78.71	78.51	78.51	79.67	77.75	438,800
September 18, 2025	77.95	79.23	79.23	79.82	77.74	196,841
September 17, 2025	77.7	78.26	78.26	79.2	77.7	189,000
September 16, 2025	78.54	77.76	77.76	79.2	77.22	198,017
September 15, 2025	78.24	78.87	78.87	79.1	78	173,000
September 12, 2025	79.05	78.29	78.29	79.19	78	307,322
September 11, 2025	77.96	79.1	79.1	79.2	77.53	205,800
September 10, 2025	78.12	78.05	78.05	78.38	77.66	193,347

National Health Investors, Inc. (NHI) NYSE