NYSE : NHI
National Health Investors, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 66.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
National Health Investors, Inc. (NHI) closed at 67.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.57 | 67.8 | 66.9 | 67.04 | 269,395 | +0.13% |
| 2026-10-29 | 66.54 | 67.205 | 66.019 | 66.95 | 182,899 | +1.93% |
| 2026-10-28 | 66 | 66 | 64.975 | 65.68 | 225,882 | -1.17% |
| 2026-10-27 | 67.22 | 67.22 | 66.04 | 66.46 | 305,239 | -1.48% |
| 2026-10-26 | 67.13 | 68.13 | 66.905 | 67.46 | 220,982 | +0.60% |
| 2026-10-23 | 67.47 | 67.935 | 66.41 | 67.06 | 291,433 | +0.15% |
| 2026-10-22 | 65.06 | 67.15 | 65 | 66.96 | 235,428 | +3.14% |
| 2026-10-21 | 66.43 | 66.885 | 64.74 | 64.92 | 247,556 | -2.16% |
| 2026-10-20 | 65.33 | 66.41 | 65.085 | 66.35 | 273,218 | +2.55% |
| 2026-10-19 | 66 | 66.72 | 64.635 | 64.7 | 239,955 | -2.38% |
| 2026-10-16 | 65.7 | 66.485 | 65.66 | 66.28 | 207,656 | +0.93% |
| 2026-10-15 | 66.49 | 67.18 | 65.64 | 65.67 | 209,460 | +0.47% |
| 2026-10-14 | 65.64 | 65.94 | 65.145 | 65.36 | 182,175 | -0.37% |
| 2026-10-13 | 66.33 | 66.33 | 64.972 | 65.6 | 233,047 | -0.03% |
| 2026-10-12 | 64.77 | 65.695 | 64.427 | 65.62 | 248,472 | +1.19% |
| 2026-10-09 | 64.9 | 65.28 | 64.645 | 64.85 | 167,435 | +0.42% |
| 2026-10-08 | 63.83 | 64.86 | 63.51 | 64.58 | 401,065 | +0.97% |
| 2026-10-07 | 65.7 | 65.71 | 63.868 | 63.96 | 382,606 | -2.41% |
| 2026-10-06 | 65.15 | 65.6 | 64.511 | 65.54 | 430,043 | +0.80% |
| 2026-10-05 | 65.54 | 65.855 | 64.95 | 65.02 | 526,533 | -1.07% |
| 2026-10-02 | 65.38 | 66.32 | 65.075 | 65.72 | 443,432 | +0.98% |
| 2026-10-01 | 65.34 | 65.38 | 64.56 | 65.08 | 478,224 | -0.84% |
| 2026-09-30 | 66.18 | 66.435 | 65.51 | 65.63 | 432,835 | -0.14% |
| 2026-09-29 | 66.51 | 67.39 | 66.5 | 66.66 | 489,300 | -0.27% |
| 2026-09-28 | 67.01 | 67.525 | 66.585 | 66.84 | 269,407 | -0.12% |
| 2026-09-25 | 67.4 | 67.4 | 66.53 | 66.92 | 282,044 | -0.36% |
| 2026-09-24 | 67.5 | 68.455 | 66.99 | 67.16 | 318,040 | -0.06% |
| 2026-09-23 | 67.25 | 67.53 | 66.553 | 67.2 | 447,920 | -0.31% |
| 2026-09-22 | 67.82 | 68.475 | 67.2 | 67.41 | 352,206 | -0.68% |
| 2026-09-21 | 67.5 | 68.71 | 67.5 | 67.87 | 437,493 | +0.10% |
| 2026-09-18 | 68.57 | 68.9 | 67.36 | 67.8 | 707,311 | -2.07% |
| 2026-09-17 | 68.16 | 70 | 68 | 69.23 | 756,445 | +1.57% |
| 2026-09-16 | 68.75 | 69.87 | 67.984 | 68.16 | 389,554 | -1.65% |
| 2026-09-15 | 70.63 | 70.84 | 69.25 | 69.3 | 293,072 | -1.52% |
| 2026-09-14 | 71 | 71.55 | 70.255 | 70.37 | 297,273 | +0.07% |
| 2026-09-11 | 70.42 | 70.86 | 70.1 | 70.32 | 334,253 | +0.16% |
| 2026-09-10 | 70.82 | 71.06 | 69.95 | 70.21 | 370,875 | +0.03% |
| 2026-09-09 | 71.77 | 71.77 | 69.73 | 70.19 | 586,661 | -1.72% |
| 2026-09-08 | 70.82 | 71.5 | 70.76 | 71.42 | 338,873 | +0.76% |
| 2026-09-04 | 71.86 | 72.05 | 70.78 | 70.88 | 193,870 | -1.43% |
| 2026-09-03 | 71.7 | 72.07 | 71.17 | 71.91 | 274,478 | +0.56% |
| 2026-09-02 | 72.58 | 72.58 | 70.8 | 71.51 | 343,432 | -1.05% |
| 2026-09-01 | 71 | 72.74 | 71 | 72.27 | 336,174 | +1.63% |
| 2026-08-31 | 71.56 | 71.72 | 71.08 | 71.11 | 308,100 | -1.28% |
| 2026-08-28 | 72.46 | 73.01 | 71.83 | 72.03 | 206,733 | -0.73% |
| 2026-08-27 | 72.87 | 72.95 | 72.43 | 72.56 | 195,154 | -1.13% |
| 2026-08-26 | 73.54 | 73.82 | 72.915 | 73.39 | 162,526 | +0.05% |
| 2026-08-25 | 73.33 | 73.57 | 72.44 | 73.35 | 299,630 | +0.38% |
| 2026-08-24 | 73.59 | 74.495 | 72.92 | 73.07 | 279,633 | -0.40% |
| 2026-08-21 | 74.02 | 74.717 | 73.18 | 73.36 | 224,290 | -0.74% |
| 2026-08-20 | 74.06 | 74.732 | 73.83 | 73.91 | 185,700 | -0.23% |
| 2026-08-19 | 73.69 | 74.261 | 73.358 | 74.08 | 309,253 | +1.15% |
| 2026-08-18 | 73.5 | 74.45 | 72.97 | 73.24 | 503,329 | -0.23% |
| 2026-08-17 | 72.5 | 73.41 | 72.23 | 73.41 | 462,892 | +0.63% |
| 2026-08-14 | 71.47 | 73.54 | 71.47 | 72.95 | 339,684 | +2.36% |
| 2026-08-13 | 71.25 | 72.41 | 71.1 | 71.27 | 362,620 | +0.76% |
| 2026-08-12 | 69.94 | 71.35 | 69.94 | 70.73 | 486,202 | +1.12% |
| 2026-08-11 | 73 | 74.48 | 69.48 | 69.95 | 688,110 | -5.66% |
| 2026-08-10 | 75.2 | 75.52 | 74.06 | 74.15 | 403,336 | -1.53% |
| 2026-08-07 | 74.78 | 75.87 | 74.78 | 75.3 | 291,634 | -0.11% |
| 2026-08-06 | 75.53 | 75.65 | 74.8 | 75.38 | 213,319 | +0.45% |
| 2026-08-05 | 74.72 | 75.33 | 69.95 | 75.04 | 283,912 | +0.64% |
| 2026-08-04 | 75.39 | 75.53 | 73.8 | 74.56 | 408,009 | -1.82% |
| 2026-08-03 | 77.03 | 77.37 | 75.8 | 75.94 | 378,521 | -0.93% |
| 2026-07-31 | 75.85 | 76.94 | 74.74 | 76.65 | 383,475 | +0.76% |
| 2026-07-30 | 78.49 | 78.67 | 75.4 | 76.07 | 357,110 | -2.84% |
| 2026-07-29 | 79.04 | 79.45 | 77.54 | 78.29 | 411,635 | -0.32% |
| 2026-07-28 | 80.07 | 80.3 | 78.301 | 78.54 | 386,807 | -0.93% |
| 2026-07-27 | 80.04 | 80.13 | 79.05 | 79.28 | 432,648 | -1.56% |
| 2026-07-24 | 80.21 | 80.89 | 79.7 | 80.54 | 351,704 | +0.74% |
| 2026-07-23 | 79.65 | 80.765 | 79.5 | 79.95 | 346,572 | -0.04% |
| 2026-07-22 | 81.25 | 81.36 | 79.75 | 79.98 | 338,019 | -1.38% |
| 2026-07-21 | 78.97 | 81.28 | 78.97 | 81.1 | 539,672 | +2.32% |
| 2026-07-20 | 79.47 | 79.91 | 78.49 | 79.26 | 378,302 | -0.44% |
| 2026-07-17 | 79.94 | 80.77 | 78.89 | 79.61 | 414,796 | +0.59% |
| 2026-07-16 | 76.29 | 79.42 | 75.91 | 79.14 | 503,125 | +4.35% |
| 2026-07-15 | 76.62 | 76.894 | 75.29 | 75.84 | 366,173 | -0.37% |
| 2026-07-14 | 75.97 | 76.34 | 75.185 | 76.12 | 313,491 | +0.29% |
| 2026-07-13 | 75.55 | 76.36 | 75.51 | 75.9 | 469,132 | +0.76% |
| 2026-07-10 | 76.24 | 76.545 | 74.76 | 75.33 | 258,498 | -1.06% |
| 2026-07-09 | 76.8 | 76.99 | 76.08 | 76.14 | 350,956 | -0.69% |
| 2026-07-08 | 77.27 | 77.68 | 76.49 | 76.67 | 502,079 | -0.83% |
| 2026-07-07 | 76.42 | 78.37 | 76.42 | 77.31 | 476,262 | +1.72% |
| 2026-07-06 | 77.17 | 77.19 | 75.735 | 76 | 505,449 | -1.92% |
| 2026-07-02 | 76.52 | 77.65 | 76.11 | 77.49 | 551,488 | +1.23% |
| 2026-07-01 | 76.78 | 77.78 | 76.53 | 76.55 | 622,446 | +0.38% |
| 2026-06-30 | 76.08 | 77.755 | 75.365 | 76.26 | 907,929 | -0.55% |
| 2026-06-29 | 76.46 | 77.64 | 75.37 | 77.6 | 7,913,529 | +0.06% |
| 2026-06-26 | 77.04 | 77.98 | 76.63 | 77.55 | 2,408,250 | +1.48% |
| 2026-06-25 | 74.24 | 76.51 | 74.24 | 76.42 | 1,062,991 | +1.61% |
| 2026-06-24 | 76 | 76.71 | 75.11 | 75.21 | 1,520,798 | +2.99% |
| 2026-06-23 | 71.89 | 73.15 | 71.8 | 73.03 | 392,104 | +2.92% |
| 2026-06-22 | 70.7 | 71.5 | 70.171 | 70.96 | 470,607 | +0.20% |
| 2026-06-18 | 70.8 | 71.17 | 70.132 | 70.82 | 582,751 | +0.37% |
| 2026-06-17 | 70.99 | 71.67 | 69.9 | 70.56 | 249,772 | -1.48% |
| 2026-06-16 | 71.4 | 71.82 | 70.58 | 71.62 | 235,906 | +1.30% |
| 2026-06-15 | 71.6 | 72.03 | 70.25 | 70.7 | 334,153 | -1.94% |
| 2026-06-12 | 71.85 | 72.77 | 71.53 | 72.1 | 250,529 | +0.19% |
| 2026-06-11 | 72.89 | 73.42 | 71.76 | 71.96 | 429,104 | -1.06% |
| 2026-06-10 | 72.09 | 73.6 | 71.7 | 72.73 | 396,628 | +1.81% |
| 2026-06-09 | 70 | 71.96 | 69.5 | 71.44 | 418,934 | +2.90% |
| 2026-06-08 | 70.11 | 70.47 | 68.765 | 69.43 | 467,042 | -1.42% |
| 2026-06-05 | 68.47 | 71.18 | 68.47 | 70.43 | 399,928 | +3.09% |
| 2026-06-04 | 70.52 | 71 | 67.94 | 68.32 | 454,377 | -1.75% |
| 2026-06-03 | 71.04 | 71.415 | 69.51 | 69.54 | 431,508 | -2.21% |
| 2026-06-02 | 71.72 | 72.25 | 71.1 | 71.11 | 432,184 | -0.91% |
| 2026-06-01 | 72.69 | 73.03 | 71.125 | 71.76 | 440,360 | -2.09% |
| 2026-05-29 | 75.1 | 75.11 | 73.25 | 73.29 | 561,528 | -2.70% |
| 2026-05-28 | 74.75 | 75.73 | 74.43 | 75.32 | 887,366 | +0.52% |
| 2026-05-27 | 75.94 | 76.45 | 74.7 | 74.93 | 544,532 | -1.68% |
| 2026-05-26 | 76.45 | 76.991 | 75.75 | 76.21 | 426,186 | -0.27% |
| 2026-05-22 | 76.82 | 76.82 | 75.55 | 76.42 | 316,640 | -0.17% |
| 2026-05-21 | 76.9 | 77.115 | 75.74 | 76.55 | 318,366 | -1.20% |
| 2026-05-20 | 76.75 | 77.7 | 76.75 | 77.48 | 360,396 | +1.03% |
| 2026-05-19 | 76.25 | 76.81 | 75.65 | 76.69 | 328,324 | +1.05% |
| 2026-05-18 | 74.94 | 76.25 | 74.74 | 75.89 | 269,933 | +1.69% |
| 2026-05-15 | 75.11 | 75.23 | 74.27 | 74.63 | 537,413 | -0.36% |
| 2026-05-14 | 75.11 | 75.71 | 73.97 | 74.9 | 240,460 | -0.12% |
| 2026-05-13 | 74.45 | 75.14 | 73.76 | 74.99 | 675,937 | +0.75% |
| 2026-05-12 | 73.49 | 75.36 | 72.62 | 74.43 | 569,665 | +1.36% |