National Health Investors... (NHI)
NYSE: NHI
· Real-Time Price · USD
74.94
0.28 (0.38%)
At close: Aug 18, 2025, 3:59 PM
75.35
0.54%
Pre-market: Aug 19, 2025, 07:00 AM EDT
NHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 74.89 | 75.37 | 74.56 | 74.89 | 74.89 | 0.31% | 163,480 |
| Aug 15, 2025 | 74.18 | 74.76 | 73.98 | 74.66 | 74.66 | 0.55% | 174,300 |
| Aug 14, 2025 | 74.13 | 74.50 | 73.60 | 74.25 | 74.25 | -0.27% | 234,500 |
| Aug 13, 2025 | 75.93 | 75.97 | 74.27 | 74.45 | 74.45 | -1.46% | 333,800 |
| Aug 12, 2025 | 75.38 | 75.76 | 74.12 | 75.55 | 75.55 | 0.39% | 220,240 |
| Aug 11, 2025 | 75.00 | 75.56 | 74.86 | 75.26 | 75.26 | 0.45% | 195,958 |
| Aug 8, 2025 | 74.56 | 75.76 | 73.87 | 74.92 | 74.92 | 0.51% | 327,800 |
| Aug 7, 2025 | 74.61 | 74.66 | 73.30 | 74.54 | 74.54 | 2.50% | 322,839 |
| Aug 6, 2025 | 73.74 | 73.90 | 72.64 | 72.72 | 72.72 | -0.78% | 303,600 |
| Aug 5, 2025 | 72.46 | 73.29 | 72.13 | 73.29 | 73.29 | 1.22% | 216,105 |
| Aug 4, 2025 | 71.46 | 72.60 | 71.46 | 72.41 | 72.41 | 1.51% | 175,149 |
| Aug 1, 2025 | 70.61 | 71.46 | 69.67 | 71.33 | 71.33 | 2.10% | 283,171 |
| Jul 31, 2025 | 69.18 | 70.41 | 69.18 | 69.86 | 69.86 | 0.20% | 279,810 |
| Jul 30, 2025 | 71.39 | 71.50 | 69.22 | 69.72 | 69.72 | -2.26% | 258,100 |
| Jul 29, 2025 | 70.35 | 71.50 | 69.94 | 71.33 | 71.33 | 1.97% | 186,510 |
| Jul 28, 2025 | 71.11 | 71.53 | 69.92 | 69.95 | 69.95 | -1.62% | 202,000 |
| Jul 25, 2025 | 71.56 | 71.56 | 70.60 | 71.10 | 71.10 | -0.06% | 138,527 |
| Jul 24, 2025 | 70.99 | 72.27 | 70.94 | 71.14 | 71.14 | -0.21% | 232,500 |
| Jul 23, 2025 | 71.05 | 71.48 | 70.69 | 71.29 | 71.29 | 0.13% | 137,100 |
| Jul 22, 2025 | 70.01 | 71.44 | 70.01 | 71.20 | 71.20 | 1.50% | 175,235 |