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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	78.15	78.48	78.48	78.66	77.75	184,200
September 08, 2025	77.86	78.51	78.51	78.95	77.71	197,119
September 05, 2025	77.33	78.4	78.4	78.47	76.82	197,900
September 04, 2025	77.77	77.22	77.22	78.13	76.71	184,847
September 03, 2025	77.04	77.42	77.42	77.62	77.02	171,300
September 02, 2025	77.78	77.31	77.31	78.21	77.09	164,129
August 29, 2025	77.85	78.29	78.29	78.38	77.41	193,835
August 28, 2025	77.75	77.65	77.65	77.75	76.4	198,000
August 27, 2025	76.95	77.75	77.75	77.76	76.95	165,425
August 26, 2025	76.63	76.75	76.75	77.4	76.4	271,704
August 25, 2025	77.83	76.81	76.81	78.15	76.72	156,600
August 22, 2025	77.29	77.87	77.87	78.4	77.29	244,628
August 21, 2025	76.38	77.29	77.29	77.37	76.38	137,140
August 20, 2025	76.51	76.86	76.86	77.14	76.51	183,000
August 19, 2025	75.23	76.13	76.13	76.26	75.23	168,800
August 18, 2025	74.89	74.89	74.89	75.37	74.56	163,500
August 15, 2025	74.18	74.66	74.66	74.76	73.98	174,300
August 14, 2025	74.13	74.25	74.25	74.5	73.6	234,500
August 13, 2025	75.93	74.45	74.45	75.97	74.27	333,800
August 12, 2025	75.38	75.55	75.55	75.76	74.12	220,240
August 11, 2025	75	75.26	75.26	75.56	74.86	195,958
August 08, 2025	74.56	74.92	74.92	75.76	73.87	327,800
August 07, 2025	74.61	74.54	74.54	74.66	73.3	322,839
August 06, 2025	73.74	72.72	72.72	73.9	72.64	303,600
August 05, 2025	72.46	73.29	73.29	73.29	72.13	216,097
August 04, 2025	71.46	72.41	72.41	72.6	71.46	175,149
August 01, 2025	70.61	71.33	71.33	71.46	69.67	283,171
July 31, 2025	69.92	69.86	69.86	70.42	69.56	279,535
July 30, 2025	71.39	69.72	69.72	71.5	69.22	258,100
July 29, 2025	70.35	71.33	71.33	71.5	69.94	186,510
July 28, 2025	71.11	69.95	69.95	71.53	69.92	202,000
July 25, 2025	71.56	71.1	71.1	71.56	70.6	138,527
July 24, 2025	70.99	71.14	71.14	72.27	70.94	232,500
July 23, 2025	71.05	71.29	71.29	71.48	70.69	137,100
July 22, 2025	70.01	71.2	71.2	71.44	70.01	175,235
July 21, 2025	70.48	70.15	70.15	70.82	69.8	138,601
July 18, 2025	70.31	70.49	70.49	71.14	69.94	238,003
July 17, 2025	70.78	70.22	70.22	71.11	69.88	358,437
July 16, 2025	70.62	70.66	70.66	71.17	70.22	228,600
July 15, 2025	71.99	70.5	70.5	72.32	70.44	332,100
July 14, 2025	71.15	72.17	72.17	72.39	71.15	310,009
July 11, 2025	70.59	71.2	71.2	71.57	70.49	347,618
July 10, 2025	71.22	71.09	71.09	72.06	70.53	341,935
July 09, 2025	70.29	70.28	70.28	70.71	69.9	182,600
July 08, 2025	70	70.28	70.28	70.7	69.52	245,100
July 07, 2025	70.71	70.48	70.48	71.43	70.23	197,535
July 03, 2025	70.43	70.8	70.8	71.09	70.09	123,629

National Health Investors, Inc. (NHI) NYSE