NHI Historical Prices
National Health Investors · daily open, high, low, close & volume
Trading days
249
Period high
91.38
Period low
63.51
Period change
-7.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 70.62 | 71.87 | 70.62 | 71.24 | -0.47% | 309,077 |
| Nov 5, 2026 | 71.76 | 72.62 | 71.08 | 71.58 | +0.41% | 385,893 |
| Nov 4, 2026 | 69.88 | 72.14 | 69.77 | 71.29 | +3.66% | 329,689 |
| Nov 3, 2026 | 68.21 | 69.20 | 67.53 | 68.77 | +0.39% | 330,140 |
| Nov 2, 2026 | 67.10 | 68.82 | 66.64 | 68.50 | +2.18% | 296,270 |
| Oct 30, 2026 | 67.57 | 67.80 | 66.90 | 67.04 | +0.13% | 269,395 |
| Oct 29, 2026 | 66.54 | 67.20 | 66.02 | 66.95 | +1.93% | 182,899 |
| Oct 28, 2026 | 66.00 | 66.00 | 64.97 | 65.68 | -1.17% | 225,883 |
| Oct 27, 2026 | 67.22 | 67.22 | 66.04 | 66.46 | -1.48% | 305,239 |
| Oct 26, 2026 | 67.13 | 68.13 | 66.91 | 67.46 | +0.60% | 220,983 |
| Oct 23, 2026 | 67.47 | 67.94 | 66.41 | 67.06 | +0.15% | 291,434 |
| Oct 22, 2026 | 65.06 | 67.15 | 65.00 | 66.96 | +3.14% | 235,429 |
| Oct 21, 2026 | 66.43 | 66.89 | 64.74 | 64.92 | -2.16% | 247,556 |
| Oct 20, 2026 | 65.33 | 66.41 | 65.08 | 66.35 | +2.55% | 273,218 |
| Oct 19, 2026 | 66.00 | 66.72 | 64.64 | 64.70 | -2.38% | 239,955 |
| Oct 16, 2026 | 65.70 | 66.48 | 65.66 | 66.28 | +0.93% | 207,662 |
| Oct 15, 2026 | 66.49 | 67.18 | 65.64 | 65.67 | +0.47% | 217,194 |
| Oct 14, 2026 | 65.64 | 65.94 | 65.14 | 65.36 | -0.37% | 182,296 |
| Oct 13, 2026 | 66.33 | 66.33 | 64.97 | 65.60 | -0.03% | 233,154 |
| Oct 12, 2026 | 64.77 | 65.69 | 64.43 | 65.62 | +1.19% | 248,475 |
| Oct 9, 2026 | 64.90 | 65.28 | 64.64 | 64.85 | +0.42% | 167,541 |
| Oct 8, 2026 | 63.83 | 64.86 | 63.51 | 64.58 | +0.97% | 401,099 |
| Oct 7, 2026 | 65.70 | 65.71 | 63.87 | 63.96 | -2.41% | 382,611 |
| Oct 6, 2026 | 65.15 | 65.60 | 64.51 | 65.54 | +0.80% | 432,483 |
| Oct 5, 2026 | 65.54 | 65.86 | 64.95 | 65.02 | -1.07% | 536,374 |
| Oct 2, 2026 | 65.38 | 66.32 | 65.08 | 65.72 | +0.98% | 450,917 |
| Oct 1, 2026 | 65.34 | 65.38 | 64.56 | 65.08 | -0.84% | 478,337 |
| Sep 30, 2026 | 66.18 | 66.44 | 65.51 | 65.63 | -1.55% | 432,846 |
| Sep 29, 2026 | 66.51 | 67.39 | 66.50 | 66.66 | -0.27% | 501,543 |
| Sep 28, 2026 | 67.01 | 67.53 | 66.58 | 66.84 | -0.12% | 269,408 |
| Sep 25, 2026 | 67.40 | 67.40 | 66.53 | 66.92 | -0.36% | 282,044 |
| Sep 24, 2026 | 67.50 | 68.46 | 66.99 | 67.16 | -0.06% | 318,040 |
| Sep 23, 2026 | 67.25 | 67.53 | 66.55 | 67.20 | -0.31% | 447,920 |
| Sep 22, 2026 | 67.82 | 68.47 | 67.20 | 67.41 | -0.68% | 352,207 |
| Sep 21, 2026 | 67.50 | 68.71 | 67.50 | 67.87 | +0.10% | 437,494 |
| Sep 18, 2026 | 68.57 | 68.90 | 67.36 | 67.80 | -2.07% | 707,310 |
| Sep 17, 2026 | 68.16 | 70.00 | 68.00 | 69.23 | +1.57% | 756,445 |
| Sep 16, 2026 | 68.75 | 69.87 | 67.98 | 68.16 | -1.65% | 389,555 |
| Sep 15, 2026 | 70.63 | 70.84 | 69.25 | 69.30 | -1.52% | 293,073 |
| Sep 14, 2026 | 71.00 | 71.55 | 70.25 | 70.37 | +0.07% | 297,232 |
| Sep 11, 2026 | 70.42 | 70.86 | 70.10 | 70.32 | +0.19% | 346,453 |
| Sep 9, 2026 | 71.77 | 71.77 | 69.73 | 70.19 | -1.72% | 586,661 |
| Sep 8, 2026 | 70.82 | 71.50 | 70.76 | 71.42 | +0.76% | 338,872 |
| Sep 4, 2026 | 71.86 | 72.05 | 70.78 | 70.88 | -1.43% | 193,871 |
| Sep 3, 2026 | 71.70 | 72.07 | 71.17 | 71.91 | +0.56% | 274,479 |
| Sep 2, 2026 | 72.58 | 72.58 | 70.80 | 71.51 | +0.56% | 343,432 |
| Aug 31, 2026 | 71.56 | 71.72 | 71.08 | 71.11 | -1.28% | 308,294 |
| Aug 28, 2026 | 72.46 | 73.01 | 71.83 | 72.03 | -0.73% | 206,734 |
| Aug 27, 2026 | 72.87 | 72.95 | 72.43 | 72.56 | -1.13% | 195,155 |
| Aug 26, 2026 | 73.54 | 73.82 | 72.92 | 73.39 | +0.05% | 162,526 |
| Aug 25, 2026 | 73.33 | 73.57 | 72.44 | 73.35 | +0.38% | 299,631 |
| Aug 24, 2026 | 73.59 | 74.50 | 72.92 | 73.07 | -0.40% | 279,633 |
| Aug 21, 2026 | 74.02 | 74.72 | 73.18 | 73.36 | -0.74% | 224,291 |
| Aug 20, 2026 | 74.06 | 74.73 | 73.83 | 73.91 | -0.23% | 185,701 |
| Aug 19, 2026 | 73.69 | 74.26 | 73.36 | 74.08 | +1.15% | 309,253 |
| Aug 18, 2026 | 73.50 | 74.45 | 72.97 | 73.24 | -0.23% | 503,329 |
| Aug 17, 2026 | 72.50 | 73.41 | 72.23 | 73.41 | +0.63% | 462,892 |
| Aug 14, 2026 | 71.47 | 73.54 | 71.47 | 72.95 | +2.36% | 339,684 |
| Aug 13, 2026 | 71.25 | 72.41 | 71.10 | 71.27 | +0.76% | 362,619 |
| Aug 12, 2026 | 69.94 | 71.35 | 69.94 | 70.73 | +1.12% | 486,202 |
| Aug 11, 2026 | 73.00 | 74.48 | 69.48 | 69.95 | -5.66% | 688,111 |
| Aug 10, 2026 | 75.20 | 75.52 | 74.06 | 74.15 | -1.53% | 403,336 |
| Aug 7, 2026 | 74.78 | 75.87 | 74.78 | 75.30 | -0.11% | 291,634 |
| Aug 6, 2026 | 75.53 | 75.65 | 74.80 | 75.38 | +0.45% | 213,319 |
| Aug 5, 2026 | 74.72 | 75.33 | 69.95 | 75.04 | +0.64% | 283,511 |
| Aug 4, 2026 | 75.39 | 75.53 | 73.80 | 74.56 | -1.82% | 408,009 |
| Aug 3, 2026 | 77.03 | 77.37 | 75.80 | 75.94 | -0.93% | 378,521 |
| Jul 31, 2026 | 75.85 | 76.94 | 74.74 | 76.65 | +0.76% | 383,476 |
| Jul 30, 2026 | 78.49 | 78.67 | 75.40 | 76.07 | -2.84% | 357,111 |
| Jul 29, 2026 | 79.04 | 79.45 | 77.54 | 78.29 | -0.32% | 411,116 |
| Jul 28, 2026 | 80.07 | 80.30 | 78.30 | 78.54 | -0.93% | 386,237 |
| Jul 27, 2026 | 80.04 | 80.13 | 79.05 | 79.28 | -1.56% | 432,648 |
| Jul 24, 2026 | 80.21 | 80.89 | 79.70 | 80.54 | +0.74% | 351,705 |
| Jul 23, 2026 | 79.65 | 80.77 | 79.50 | 79.95 | -0.04% | 346,571 |
| Jul 22, 2026 | 81.25 | 81.36 | 79.75 | 79.98 | -1.38% | 338,020 |
| Jul 21, 2026 | 78.97 | 81.28 | 78.97 | 81.10 | +2.32% | 539,673 |
| Jul 20, 2026 | 79.47 | 79.91 | 78.49 | 79.26 | -0.44% | 378,297 |
| Jul 17, 2026 | 79.94 | 80.77 | 78.89 | 79.61 | +0.59% | 414,797 |
| Jul 16, 2026 | 76.29 | 79.42 | 75.91 | 79.14 | +4.35% | 503,127 |
| Jul 15, 2026 | 76.62 | 76.89 | 75.29 | 75.84 | -0.37% | 366,173 |
| Jul 14, 2026 | 75.97 | 76.34 | 75.19 | 76.12 | +0.29% | 313,492 |
| Jul 13, 2026 | 75.55 | 76.36 | 75.51 | 75.90 | +0.76% | 469,133 |
| Jul 10, 2026 | 76.24 | 76.55 | 74.76 | 75.33 | -1.06% | 258,499 |
| Jul 9, 2026 | 76.80 | 76.99 | 76.08 | 76.14 | -0.69% | 350,957 |
| Jul 8, 2026 | 77.27 | 77.68 | 76.49 | 76.67 | -0.83% | 502,081 |
| Jul 7, 2026 | 76.42 | 78.37 | 76.42 | 77.31 | +1.72% | 476,262 |
| Jul 6, 2026 | 77.17 | 77.19 | 75.73 | 76.00 | -1.92% | 505,450 |
| Jul 2, 2026 | 76.52 | 77.65 | 76.11 | 77.49 | +1.23% | 551,488 |
| Jul 1, 2026 | 76.78 | 77.78 | 76.53 | 76.55 | +0.38% | 622,424 |
| Jun 30, 2026 | 76.08 | 77.75 | 75.36 | 76.26 | -1.73% | 907,929 |
| Jun 29, 2026 | 76.46 | 77.64 | 75.37 | 77.60 | +0.06% | 7,913,530 |
| Jun 26, 2026 | 77.04 | 77.98 | 76.63 | 77.55 | +1.48% | 2,408,250 |
| Jun 25, 2026 | 74.24 | 76.51 | 74.24 | 76.42 | +1.61% | 1,062,991 |
| Jun 24, 2026 | 76.00 | 76.71 | 75.11 | 75.21 | +2.99% | 1,520,799 |
| Jun 23, 2026 | 71.89 | 73.15 | 71.80 | 73.03 | +2.92% | 392,104 |
| Jun 22, 2026 | 70.70 | 71.50 | 70.17 | 70.96 | +0.20% | 470,607 |
| Jun 18, 2026 | 70.80 | 71.17 | 70.13 | 70.82 | +0.37% | 582,751 |
| Jun 17, 2026 | 70.99 | 71.67 | 69.90 | 70.56 | -1.48% | 249,772 |
| Jun 16, 2026 | 71.40 | 71.82 | 70.58 | 71.62 | +1.30% | 235,907 |
| Jun 15, 2026 | 71.60 | 72.03 | 70.25 | 70.70 | -1.94% | 334,153 |
| Jun 12, 2026 | 71.85 | 72.77 | 71.53 | 72.10 | +0.19% | 250,531 |
| Jun 11, 2026 | 72.89 | 73.42 | 71.76 | 71.96 | -1.06% | 429,105 |
| Jun 10, 2026 | 72.09 | 73.60 | 71.70 | 72.73 | +1.81% | 396,628 |
| Jun 9, 2026 | 70.00 | 71.96 | 69.50 | 71.44 | +2.90% | 418,935 |
| Jun 8, 2026 | 70.11 | 70.47 | 68.77 | 69.43 | -1.42% | 467,042 |
| Jun 5, 2026 | 68.47 | 71.18 | 68.47 | 70.43 | +3.09% | 399,929 |
| Jun 4, 2026 | 70.52 | 71.00 | 67.94 | 68.32 | -1.75% | 454,378 |
| Jun 3, 2026 | 71.04 | 71.42 | 69.51 | 69.54 | -2.21% | 431,508 |
| Jun 2, 2026 | 71.72 | 72.25 | 71.10 | 71.11 | -0.91% | 432,146 |
| Jun 1, 2026 | 72.69 | 73.03 | 71.13 | 71.76 | -2.09% | 440,361 |
| May 29, 2026 | 75.10 | 75.11 | 73.25 | 73.29 | -2.70% | 561,529 |
| May 28, 2026 | 74.75 | 75.73 | 74.43 | 75.32 | +0.52% | 887,367 |
| May 27, 2026 | 75.94 | 76.45 | 74.70 | 74.93 | -1.68% | 544,533 |
| May 26, 2026 | 76.45 | 76.99 | 75.75 | 76.21 | -0.27% | 426,187 |
| May 22, 2026 | 76.82 | 76.82 | 75.55 | 76.42 | -0.17% | 316,641 |
| May 21, 2026 | 76.90 | 77.11 | 75.74 | 76.55 | -1.20% | 318,366 |
| May 20, 2026 | 76.75 | 77.70 | 76.75 | 77.48 | +1.03% | 360,396 |
| May 19, 2026 | 76.25 | 76.81 | 75.65 | 76.69 | +1.05% | 328,324 |
| May 18, 2026 | 74.94 | 76.25 | 74.74 | 75.89 | +1.69% | 269,933 |
| May 15, 2026 | 75.11 | 75.23 | 74.27 | 74.63 | -0.36% | 537,413 |
| May 14, 2026 | 75.11 | 75.71 | 73.97 | 74.90 | -0.12% | 240,460 |
| May 13, 2026 | 74.45 | 75.14 | 73.76 | 74.99 | +0.75% | 675,937 |
| May 12, 2026 | 73.49 | 75.36 | 72.62 | 74.43 | +1.36% | 569,665 |
| May 11, 2026 | 75.77 | 76.00 | 73.33 | 73.43 | -2.43% | 583,200 |
| May 8, 2026 | 75.45 | 76.81 | 74.93 | 75.26 | +0.25% | 368,238 |
| May 7, 2026 | 73.80 | 75.61 | 72.63 | 75.07 | +1.58% | 648,706 |
| May 6, 2026 | 73.57 | 75.14 | 73.34 | 73.90 | +1.11% | 672,834 |
| May 5, 2026 | 73.84 | 75.64 | 72.43 | 73.09 | -3.46% | 837,734 |
| May 4, 2026 | 76.18 | 76.82 | 74.87 | 75.71 | -1.30% | 587,775 |
| May 1, 2026 | 76.88 | 77.93 | 76.65 | 76.71 | -0.26% | 273,318 |
| Apr 30, 2026 | 76.19 | 77.56 | 76.19 | 76.91 | +0.50% | 311,575 |
| Apr 29, 2026 | 76.33 | 77.21 | 75.97 | 76.53 | -0.12% | 338,732 |
| Apr 28, 2026 | 78.23 | 78.45 | 76.02 | 76.62 | -0.69% | 446,618 |
| Apr 27, 2026 | 77.04 | 78.12 | 76.77 | 77.15 | +0.19% | 353,553 |
| Apr 24, 2026 | 77.06 | 77.62 | 76.24 | 77.00 | -0.80% | 338,262 |
| Apr 23, 2026 | 77.40 | 78.05 | 76.90 | 77.62 | +1.44% | 432,562 |
| Apr 22, 2026 | 82.26 | 82.32 | 75.46 | 76.52 | -8.19% | 1,086,589 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.00 | 83.35 | -1.79% | 262,087 |
| Apr 20, 2026 | 85.67 | 86.22 | 84.81 | 84.87 | -0.91% | 301,762 |
| Apr 17, 2026 | 86.16 | 86.53 | 85.51 | 85.65 | -0.37% | 235,751 |
| Apr 16, 2026 | 84.88 | 86.05 | 84.88 | 85.97 | +0.76% | 171,810 |
| Apr 15, 2026 | 84.39 | 85.42 | 84.11 | 85.32 | +0.45% | 178,704 |
| Apr 14, 2026 | 84.73 | 85.67 | 84.26 | 84.94 | -0.48% | 266,891 |
| Apr 13, 2026 | 86.47 | 86.50 | 84.69 | 85.35 | -1.31% | 229,677 |
| Apr 10, 2026 | 85.70 | 86.56 | 85.70 | 86.48 | +0.44% | 235,299 |
| Apr 9, 2026 | 84.65 | 86.81 | 84.65 | 86.10 | +1.60% | 160,015 |
| Apr 8, 2026 | 84.56 | 84.89 | 83.80 | 84.74 | +0.45% | 254,908 |
| Apr 7, 2026 | 83.24 | 84.53 | 83.16 | 84.36 | +1.63% | 268,514 |
| Apr 6, 2026 | 83.15 | 83.48 | 82.42 | 83.01 | -0.18% | 230,930 |
| Apr 2, 2026 | 82.16 | 83.38 | 81.89 | 83.16 | +1.72% | 173,375 |
| Apr 1, 2026 | 80.58 | 82.03 | 80.47 | 81.75 | +1.10% | 272,979 |
| Mar 31, 2026 | 82.00 | 82.08 | 80.44 | 80.86 | -1.88% | 400,952 |
| Mar 30, 2026 | 83.02 | 83.84 | 82.17 | 82.41 | +0.26% | 420,468 |
| Mar 27, 2026 | 82.78 | 83.76 | 82.02 | 82.20 | -0.71% | 288,072 |
| Mar 26, 2026 | 83.00 | 83.85 | 82.61 | 82.79 | -0.40% | 280,983 |
| Mar 25, 2026 | 83.24 | 83.72 | 82.83 | 83.12 | +0.68% | 478,973 |
| Mar 24, 2026 | 81.85 | 83.70 | 81.53 | 82.56 | +0.29% | 542,152 |
| Mar 23, 2026 | 82.66 | 84.02 | 82.14 | 82.32 | +0.55% | 304,034 |
| Mar 20, 2026 | 84.72 | 84.72 | 81.60 | 81.87 | -3.47% | 415,705 |
| Mar 19, 2026 | 84.88 | 85.70 | 83.79 | 84.81 | -0.46% | 225,483 |
| Mar 18, 2026 | 85.54 | 86.64 | 84.79 | 85.20 | -0.60% | 335,046 |
| Mar 17, 2026 | 85.45 | 86.93 | 84.02 | 85.71 | -0.61% | 476,995 |
| Mar 16, 2026 | 85.90 | 87.00 | 85.59 | 86.24 | +1.26% | 481,351 |
| Mar 13, 2026 | 86.24 | 87.00 | 84.89 | 85.17 | -0.40% | 224,137 |
| Mar 12, 2026 | 85.00 | 86.65 | 84.86 | 85.51 | +0.35% | 270,131 |
| Mar 11, 2026 | 85.60 | 86.12 | 84.95 | 85.21 | -1.31% | 197,588 |
| Mar 10, 2026 | 85.18 | 87.08 | 84.59 | 86.34 | +0.79% | 303,276 |
| Mar 9, 2026 | 84.03 | 85.72 | 83.05 | 85.66 | +1.23% | 329,553 |
| Mar 6, 2026 | 83.63 | 85.19 | 83.01 | 84.62 | +0.67% | 219,542 |
| Mar 5, 2026 | 84.09 | 84.74 | 83.65 | 84.06 | -0.97% | 231,652 |
| Mar 4, 2026 | 85.90 | 86.31 | 84.06 | 84.88 | -2.16% | 314,997 |
| Mar 3, 2026 | 87.03 | 87.19 | 85.45 | 86.75 | -0.95% | 305,176 |
| Mar 2, 2026 | 84.11 | 88.00 | 83.67 | 87.58 | +4.18% | 751,952 |
| Feb 27, 2026 | 88.07 | 88.15 | 83.77 | 84.07 | -4.12% | 928,867 |
| Feb 26, 2026 | 88.29 | 89.05 | 87.49 | 87.68 | -0.51% | 452,610 |
| Feb 25, 2026 | 88.81 | 88.97 | 87.13 | 88.13 | -0.94% | 422,900 |
| Feb 24, 2026 | 89.99 | 90.00 | 88.58 | 88.97 | -1.18% | 285,630 |
| Feb 23, 2026 | 89.21 | 90.94 | 88.73 | 90.03 | +1.49% | 293,940 |
| Feb 20, 2026 | 89.39 | 89.39 | 88.25 | 88.71 | -0.01% | 171,724 |
| Feb 19, 2026 | 89.40 | 90.59 | 88.39 | 88.72 | -0.26% | 204,592 |
| Feb 18, 2026 | 90.65 | 90.65 | 88.81 | 88.95 | -2.27% | 190,127 |
| Feb 17, 2026 | 89.88 | 91.38 | 89.55 | 91.02 | +1.91% | 231,633 |
| Feb 13, 2026 | 90.00 | 90.49 | 88.74 | 89.31 | -0.39% | 289,293 |
| Feb 12, 2026 | 87.95 | 89.89 | 87.95 | 89.66 | +1.60% | 286,124 |
| Feb 11, 2026 | 86.64 | 88.61 | 86.00 | 88.25 | +2.35% | 409,372 |
| Feb 10, 2026 | 85.58 | 87.27 | 84.94 | 86.22 | +1.32% | 287,112 |
| Feb 9, 2026 | 84.06 | 85.30 | 83.07 | 85.10 | +1.23% | 233,854 |
| Feb 6, 2026 | 85.00 | 85.13 | 83.29 | 84.07 | -0.23% | 238,333 |
| Feb 5, 2026 | 81.94 | 84.78 | 81.21 | 84.26 | +3.39% | 326,547 |
| Feb 4, 2026 | 81.70 | 82.92 | 81.28 | 81.50 | +0.47% | 238,062 |
| Feb 3, 2026 | 80.56 | 81.68 | 78.73 | 81.12 | +0.98% | 268,973 |
| Feb 2, 2026 | 81.92 | 82.39 | 80.29 | 80.33 | -2.18% | 364,879 |
| Jan 30, 2026 | 80.57 | 82.34 | 80.06 | 82.12 | +1.67% | 334,639 |
| Jan 29, 2026 | 78.66 | 80.81 | 78.66 | 80.77 | +3.12% | 208,494 |
| Jan 28, 2026 | 78.74 | 79.50 | 78.15 | 78.33 | -1.14% | 160,012 |
| Jan 27, 2026 | 80.83 | 80.83 | 78.83 | 79.23 | -1.11% | 221,283 |
| Jan 26, 2026 | 80.20 | 81.24 | 79.45 | 80.12 | +0.88% | 217,711 |
| Jan 23, 2026 | 79.11 | 79.63 | 78.20 | 79.42 | +0.74% | 117,143 |
| Jan 22, 2026 | 81.16 | 81.16 | 78.67 | 78.84 | -2.88% | 231,412 |
| Jan 21, 2026 | 79.61 | 81.48 | 79.61 | 81.18 | +1.86% | 282,039 |
| Jan 20, 2026 | 78.95 | 80.42 | 77.97 | 79.70 | -0.59% | 159,324 |
| Jan 16, 2026 | 80.41 | 80.80 | 79.29 | 80.17 | -0.32% | 260,061 |
| Jan 15, 2026 | 79.57 | 80.87 | 79.12 | 80.43 | +1.51% | 170,038 |
| Jan 14, 2026 | 78.31 | 79.36 | 77.63 | 79.23 | +1.16% | 153,222 |
| Jan 13, 2026 | 77.77 | 78.82 | 76.64 | 78.32 | +0.71% | 147,365 |
| Jan 12, 2026 | 77.30 | 78.15 | 76.70 | 77.77 | +0.50% | 120,767 |
| Jan 9, 2026 | 77.68 | 78.86 | 77.27 | 77.38 | -0.33% | 198,205 |
| Jan 8, 2026 | 78.36 | 78.72 | 76.83 | 77.64 | -0.47% | 172,622 |
| Jan 7, 2026 | 76.75 | 78.40 | 76.44 | 78.01 | +2.16% | 173,978 |
| Jan 6, 2026 | 76.04 | 76.53 | 75.36 | 76.36 | +0.09% | 195,823 |
| Jan 5, 2026 | 76.37 | 76.84 | 74.70 | 76.29 | -0.73% | 204,111 |
| Jan 2, 2026 | 75.92 | 77.29 | 75.43 | 76.85 | +0.63% | 266,055 |
| Dec 31, 2025 | 76.82 | 76.91 | 75.87 | 76.37 | -1.56% | 226,956 |
| Dec 30, 2025 | 77.45 | 77.81 | 77.09 | 77.58 | +0.45% | 220,901 |
| Dec 29, 2025 | 77.35 | 77.40 | 76.72 | 77.23 | +0.13% | 173,954 |
| Dec 26, 2025 | 77.39 | 77.39 | 76.63 | 77.13 | +0.17% | 97,826 |
| Dec 24, 2025 | 76.54 | 77.29 | 76.26 | 77.00 | +0.54% | 57,898 |
| Dec 23, 2025 | 76.30 | 77.14 | 76.02 | 76.59 | +0.21% | 172,322 |
| Dec 22, 2025 | 77.36 | 78.06 | 76.11 | 76.43 | -1.81% | 254,250 |
| Dec 19, 2025 | 77.87 | 79.09 | 77.84 | 77.84 | -0.65% | 502,387 |
| Dec 18, 2025 | 77.67 | 78.85 | 77.57 | 78.35 | +1.02% | 289,108 |
| Dec 17, 2025 | 76.74 | 78.10 | 76.74 | 77.56 | +1.03% | 260,362 |
| Dec 16, 2025 | 78.51 | 78.97 | 76.68 | 76.77 | -1.61% | 280,984 |
| Dec 15, 2025 | 77.74 | 78.54 | 77.58 | 78.03 | +0.96% | 260,987 |
| Dec 12, 2025 | 75.92 | 78.14 | 75.92 | 77.29 | +1.87% | 488,145 |
| Dec 11, 2025 | 77.04 | 77.28 | 75.85 | 75.87 | -1.20% | 246,513 |
| Dec 10, 2025 | 78.28 | 79.14 | 76.37 | 76.79 | -2.02% | 321,647 |
| Dec 9, 2025 | 79.21 | 79.65 | 78.20 | 78.37 | -0.57% | 142,412 |
| Dec 8, 2025 | 78.69 | 79.18 | 77.74 | 78.82 | +0.52% | 211,447 |
| Dec 5, 2025 | 78.65 | 79.28 | 78.18 | 78.41 | -0.80% | 135,475 |
| Dec 4, 2025 | 79.05 | 79.82 | 78.69 | 79.04 | +0.24% | 183,592 |
| Dec 3, 2025 | 78.44 | 78.94 | 77.69 | 78.85 | +0.81% | 219,190 |
| Dec 2, 2025 | 78.60 | 78.60 | 77.57 | 78.22 | -0.05% | 112,098 |
| Dec 1, 2025 | 78.97 | 79.39 | 77.97 | 78.26 | -1.53% | 126,050 |
| Nov 28, 2025 | 80.08 | 80.08 | 79.30 | 79.48 | -0.18% | 83,099 |
| Nov 26, 2025 | 79.11 | 80.53 | 79.11 | 79.62 | +0.26% | 182,889 |
| Nov 25, 2025 | 79.16 | 80.05 | 78.36 | 79.41 | +0.81% | 175,185 |
| Nov 24, 2025 | 78.80 | 79.61 | 78.16 | 78.77 | -0.11% | 229,181 |
| Nov 21, 2025 | 78.43 | 79.45 | 77.48 | 78.86 | +0.90% | 235,301 |
| Nov 20, 2025 | 78.72 | 79.00 | 78.12 | 78.16 | +0.41% | 159,602 |
| Nov 19, 2025 | 78.03 | 79.00 | 77.72 | 77.84 | -0.59% | 133,268 |
| Nov 18, 2025 | 79.08 | 79.08 | 77.61 | 78.30 | +0.58% | 129,656 |
| Nov 17, 2025 | 77.68 | 78.70 | 77.18 | 77.85 | +0.91% | 177,405 |
| Nov 14, 2025 | 77.21 | 77.83 | 76.00 | 77.15 | +0.39% | 177,501 |
| Nov 13, 2025 | 76.23 | 77.49 | 75.60 | 76.85 | +0.93% | 218,641 |
| Nov 12, 2025 | 76.40 | 76.73 | 75.57 | 76.14 | -0.74% | 161,258 |
| Nov 11, 2025 | 77.01 | 77.41 | 76.42 | 76.71 | -0.01% | 158,847 |
| Nov 10, 2025 | 76.76 | 77.62 | 76.44 | 76.72 | -0.10% | 167,503 |
| Nov 7, 2025 | 76.40 | 77.88 | 75.02 | 76.80 | +1.98% | 423,635 |
Daily open, high, low, close and volume for National Health Investors (NHI). Showing 249 trading days. Unadjusted prices.