National Health Investors... (NHI)
NYSE: NHI
· Real-Time Price · USD
78.54
0.03 (0.04%)
At close: Sep 09, 2025, 3:59 PM
76.92
-2.06%
After-hours: Sep 09, 2025, 06:46 PM EDT
NHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 78.15 | 78.65 | 77.75 | 78.48 | 78.48 | -0.04% | 181,552 |
| Sep 8, 2025 | 77.86 | 78.95 | 77.71 | 78.51 | 78.51 | 0.14% | 197,119 |
| Sep 5, 2025 | 77.33 | 78.47 | 76.82 | 78.40 | 78.40 | 1.53% | 197,900 |
| Sep 4, 2025 | 77.77 | 78.13 | 76.71 | 77.22 | 77.22 | -0.26% | 184,847 |
| Sep 3, 2025 | 77.04 | 77.62 | 77.02 | 77.42 | 77.42 | 0.14% | 171,300 |
| Sep 2, 2025 | 77.78 | 78.21 | 77.09 | 77.31 | 77.31 | -1.25% | 164,129 |
| Aug 29, 2025 | 77.85 | 78.38 | 77.41 | 78.29 | 78.29 | 0.82% | 193,835 |
| Aug 28, 2025 | 77.75 | 77.75 | 76.40 | 77.65 | 77.65 | -0.13% | 198,000 |
| Aug 27, 2025 | 76.95 | 77.76 | 76.95 | 77.75 | 77.75 | 1.30% | 165,425 |
| Aug 26, 2025 | 76.63 | 77.40 | 76.40 | 76.75 | 76.75 | -0.08% | 271,704 |
| Aug 25, 2025 | 77.83 | 78.15 | 76.72 | 76.81 | 76.81 | -1.36% | 156,600 |
| Aug 22, 2025 | 77.29 | 78.40 | 77.29 | 77.87 | 77.87 | 0.75% | 244,628 |
| Aug 21, 2025 | 76.38 | 77.37 | 76.38 | 77.29 | 77.29 | 0.56% | 137,140 |
| Aug 20, 2025 | 76.51 | 77.14 | 76.51 | 76.86 | 76.86 | 0.96% | 183,000 |
| Aug 19, 2025 | 75.23 | 76.26 | 75.23 | 76.13 | 76.13 | 1.66% | 168,800 |
| Aug 18, 2025 | 74.89 | 75.37 | 74.56 | 74.89 | 74.89 | 0.31% | 163,500 |
| 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 |