National Health Investors... (NHI)
73.27
1.60 (2.23%)
At close: Mar 03, 2025, 3:59 PM
73.34
0.10%
After-hours: Mar 03, 2025, 07:00 PM EST
NHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 71.45 | 73.41 | 71.26 | 73.30 | 1.63 | 2.27% | 299,813 |
| Feb 28, 2025 | 71.25 | 71.83 | 70.19 | 71.67 | 0.42 | 0.59% | 476,600 |
| Feb 27, 2025 | 70.85 | 71.89 | 70.44 | 71.25 | 0.08 | 0.11% | 185,549 |
| Feb 26, 2025 | 71.37 | 73.51 | 69.63 | 71.17 | -0.12 | -0.17% | 303,817 |
| Feb 25, 2025 | 70.70 | 72.18 | 70.70 | 71.29 | 0.59 | 0.83% | 215,200 |
| Feb 24, 2025 | 68.82 | 71.05 | 68.82 | 70.70 | 1.74 | 2.52% | 268,347 |
| Feb 21, 2025 | 70.31 | 70.69 | 68.33 | 68.96 | -0.80 | -1.15% | 172,625 |
| Feb 20, 2025 | 69.33 | 70.09 | 68.70 | 69.76 | 0.09 | 0.13% | 196,208 |
| Feb 19, 2025 | 67.79 | 70.38 | 67.79 | 69.67 | 1.28 | 1.87% | 344,800 |
| Feb 18, 2025 | 67.50 | 68.74 | 67.50 | 68.39 | 0.80 | 1.18% | 177,317 |
| Feb 14, 2025 | 67.77 | 68.27 | 67.08 | 67.59 | -0.23 | -0.34% | 154,635 |
| Feb 13, 2025 | 66.14 | 68.12 | 66.05 | 67.82 | 2.03 | 3.09% | 170,026 |
| Feb 12, 2025 | 65.45 | 66.25 | 65.22 | 65.79 | -0.51 | -0.77% | 140,900 |
| Feb 11, 2025 | 66.74 | 67.06 | 66.00 | 66.30 | -0.63 | -0.94% | 228,900 |
| Feb 10, 2025 | 67.27 | 67.58 | 66.07 | 66.93 | -0.64 | -0.95% | 135,509 |
| Feb 7, 2025 | 68.63 | 68.77 | 67.53 | 67.57 | -1.22 | -1.77% | 166,335 |
| Feb 6, 2025 | 68.83 | 70.10 | 68.36 | 68.79 | 0.11 | 0.16% | 240,140 |
| Feb 5, 2025 | 68.66 | 69.10 | 68.15 | 68.68 | 0.63 | 0.93% | 206,800 |
| Feb 4, 2025 | 68.49 | 68.49 | 67.95 | 68.05 | -0.64 | -0.93% | 135,805 |
| Feb 3, 2025 | 67.15 | 68.86 | 66.92 | 68.69 | 0.58 | 0.85% | 171,900 |
| Jan 31, 2025 | 67.92 | 68.61 | 67.70 | 68.11 | -0.13 | -0.19% | 144,300 |
| Jan 30, 2025 | 68.03 | 68.70 | 67.66 | 68.24 | 0.88 | 1.31% | 121,700 |
| Jan 29, 2025 | 69.54 | 70.13 | 66.76 | 67.36 | -2.27 | -3.26% | 157,700 |
| Jan 28, 2025 | 70.41 | 71.05 | 69.04 | 69.63 | -1.19 | -1.68% | 130,400 |
| Jan 27, 2025 | 69.73 | 71.43 | 69.73 | 70.82 | 1.20 | 1.72% | 191,700 |
| Jan 24, 2025 | 68.50 | 69.98 | 68.41 | 69.62 | 0.64 | 0.93% | 160,348 |
| Jan 23, 2025 | 68.28 | 69.01 | 67.70 | 68.98 | 0.58 | 0.85% | 135,333 |
| Jan 22, 2025 | 69.95 | 69.95 | 67.82 | 68.40 | -1.96 | -2.79% | 196,500 |
| Jan 21, 2025 | 69.80 | 70.84 | 69.80 | 70.36 | 1.04 | 1.50% | 224,736 |
| Jan 17, 2025 | 69.52 | 69.66 | 68.77 | 69.32 | 0.06 | 0.09% | 190,528 |
| Jan 16, 2025 | 68.20 | 69.52 | 68.00 | 69.26 | 0.98 | 1.44% | 149,701 |
| Jan 15, 2025 | 68.89 | 69.20 | 67.79 | 68.28 | 0.60 | 0.89% | 139,213 |
| Jan 14, 2025 | 67.15 | 67.98 | 67.12 | 67.68 | 0.40 | 0.59% | 144,200 |
| Jan 13, 2025 | 66.07 | 67.31 | 65.54 | 67.28 | 1.06 | 1.60% | 221,300 |
| Jan 10, 2025 | 66.74 | 66.74 | 65.13 | 66.22 | -1.49 | -2.20% | 231,700 |
| Jan 8, 2025 | 67.22 | 68.04 | 66.28 | 67.71 | 0.52 | 0.77% | 302,212 |
| Jan 7, 2025 | 67.41 | 68.26 | 66.77 | 67.19 | 0.15 | 0.22% | 183,614 |
| Jan 6, 2025 | 68.47 | 68.54 | 66.83 | 67.04 | -2.16 | -3.12% | 223,347 |
| Jan 3, 2025 | 68.39 | 69.41 | 67.42 | 69.20 | 0.82 | 1.20% | 248,701 |
| Jan 2, 2025 | 68.87 | 69.45 | 67.90 | 68.38 | -0.92 | -1.33% | 338,200 |
| Dec 31, 2024 | 68.86 | 69.55 | 68.00 | 69.30 | 0.38 | 0.55% | 296,722 |
| Dec 30, 2024 | 68.70 | 69.07 | 68.03 | 68.92 | 0.09 | 0.13% | 248,500 |
| Dec 27, 2024 | 68.91 | 69.60 | 68.46 | 68.83 | -0.54 | -0.78% | 173,522 |
| Dec 26, 2024 | 69.10 | 69.78 | 68.71 | 69.37 | -0.01 | -0.01% | 102,400 |
| Dec 24, 2024 | 68.90 | 69.52 | 68.51 | 69.38 | 0.32 | 0.46% | 83,100 |
| Dec 23, 2024 | 69.85 | 69.85 | 68.75 | 69.06 | -0.79 | -1.13% | 178,317 |
| Dec 20, 2024 | 68.51 | 70.89 | 68.00 | 69.85 | 1.01 | 1.47% | 780,418 |
| Dec 19, 2024 | 69.09 | 70.00 | 68.31 | 68.84 | -0.06 | -0.09% | 572,500 |
| Dec 18, 2024 | 71.57 | 72.69 | 68.62 | 68.90 | -2.87 | -4.00% | 348,238 |
| Dec 17, 2024 | 71.03 | 72.13 | 70.38 | 71.77 | 0.33 | 0.46% | 220,330 |