National Health Investors... (NHI)
NYSE: NHI
· Real-Time Price · USD
78.48
-0.13 (-0.17%)
At close: Oct 03, 2025, 3:59 PM
78.49
0.01%
After-hours: Oct 03, 2025, 05:16 PM EDT
NHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.53 | 79.46 | 78.25 | 78.49 | 78.49 | -0.15% | 115,467 |
| Oct 2, 2025 | 79.65 | 79.65 | 77.86 | 78.61 | 78.61 | -1.52% | 200,422 |
| Oct 1, 2025 | 80.19 | 80.35 | 79.21 | 79.82 | 79.82 | 0.40% | 182,700 |
| Sep 30, 2025 | 77.68 | 79.64 | 77.52 | 79.50 | 79.50 | 1.16% | 251,046 |
| Sep 29, 2025 | 79.58 | 79.60 | 78.01 | 78.59 | 77.67 | -1.58% | 323,212 |
| Sep 26, 2025 | 80.04 | 80.47 | 79.42 | 79.85 | 78.92 | 0.18% | 225,881 |
| Sep 25, 2025 | 79.78 | 80.56 | 79.47 | 79.71 | 78.78 | 0.30% | 173,000 |
| Sep 24, 2025 | 79.56 | 80.21 | 79.32 | 79.47 | 78.54 | -0.74% | 154,100 |
| Sep 23, 2025 | 78.46 | 80.22 | 78.16 | 80.06 | 79.12 | 2.27% | 207,460 |
| Sep 22, 2025 | 78.50 | 78.50 | 77.19 | 78.28 | 77.36 | -0.29% | 205,842 |
| Sep 19, 2025 | 78.71 | 79.67 | 77.75 | 78.51 | 77.59 | -0.91% | 438,800 |
| Sep 18, 2025 | 77.95 | 79.82 | 77.74 | 79.23 | 78.30 | 1.24% | 196,851 |
| Sep 17, 2025 | 77.70 | 79.20 | 77.70 | 78.26 | 77.34 | 0.64% | 189,000 |
| Sep 16, 2025 | 78.54 | 79.20 | 77.22 | 77.76 | 76.85 | -1.41% | 198,017 |
| Sep 15, 2025 | 78.24 | 79.10 | 78.00 | 78.87 | 77.95 | 0.74% | 173,000 |
| Sep 12, 2025 | 79.05 | 79.19 | 78.00 | 78.29 | 77.37 | -1.02% | 307,322 |
| Sep 11, 2025 | 77.96 | 79.20 | 77.53 | 79.10 | 78.17 | 1.35% | 205,800 |
| Sep 10, 2025 | 78.12 | 78.38 | 77.66 | 78.05 | 77.14 | -0.55% | 193,347 |
| Sep 9, 2025 | 78.15 | 78.66 | 77.75 | 78.48 | 77.56 | -0.04% | 184,200 |
| Sep 8, 2025 | 77.86 | 78.95 | 77.71 | 78.51 | 77.59 | 0.14% | 197,119 |
Page 1 of 136