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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

National Health Investors, Inc. (NHI) NYSE