National Health Investors... (NHI)
69.48
-1.34 (-1.89%)
At close: Jan 28, 2025, 1:53 PM
NHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 69.73 | 71.43 | 69.73 | 70.82 | 1.20 | 1.72% | 191,673 |
| 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 |
| Dec 16, 2024 | 72.77 | 73.19 | 71.25 | 71.44 | -1.32 | -1.81% | 382,100 |
| Dec 13, 2024 | 72.16 | 72.76 | 71.86 | 72.76 | 0.45 | 0.62% | 299,600 |
| Dec 12, 2024 | 72.93 | 73.75 | 72.27 | 72.31 | -0.68 | -0.93% | 152,900 |
| Dec 11, 2024 | 74.16 | 74.43 | 72.34 | 72.99 | -1.31 | -1.76% | 265,600 |
| Dec 10, 2024 | 74.35 | 74.63 | 73.37 | 74.30 | -0.05 | -0.07% | 244,233 |
| Dec 9, 2024 | 75.49 | 75.73 | 73.83 | 74.35 | -1.24 | -1.64% | 251,500 |
| Dec 6, 2024 | 75.60 | 75.63 | 74.26 | 75.59 | -0.01 | -0.01% | 210,200 |
| Dec 5, 2024 | 75.19 | 76.25 | 75.00 | 75.60 | 0.02 | 0.03% | 178,200 |
| Dec 4, 2024 | 75.84 | 76.15 | 75.03 | 75.58 | -0.39 | -0.51% | 189,830 |
| Dec 3, 2024 | 76.34 | 76.61 | 75.56 | 75.97 | -0.38 | -0.50% | 217,030 |
| Dec 2, 2024 | 76.65 | 76.65 | 75.36 | 76.35 | -0.30 | -0.39% | 214,827 |
| Nov 29, 2024 | 77.35 | 78.06 | 76.38 | 76.65 | -0.26 | -0.34% | 207,900 |
| Nov 27, 2024 | 77.83 | 78.30 | 76.65 | 76.91 | -0.58 | -0.75% | 204,623 |
| Nov 26, 2024 | 77.10 | 78.22 | 76.90 | 77.49 | 0.49 | 0.64% | 349,414 |
| Nov 25, 2024 | 77.96 | 78.48 | 76.89 | 77.00 | -0.71 | -0.91% | 461,328 |
| Nov 22, 2024 | 78.23 | 78.52 | 77.53 | 77.71 | -0.16 | -0.21% | 164,613 |
| Nov 21, 2024 | 76.98 | 78.09 | 76.97 | 77.87 | 0.73 | 0.95% | 204,440 |
| Nov 20, 2024 | 77.34 | 77.65 | 76.66 | 77.14 | -0.72 | -0.92% | 129,530 |
| Nov 19, 2024 | 77.07 | 77.99 | 76.50 | 77.86 | 0.66 | 0.85% | 111,804 |
| Nov 18, 2024 | 77.80 | 78.02 | 77.00 | 77.20 | -0.54 | -0.69% | 122,239 |
| Nov 15, 2024 | 77.80 | 79.58 | 77.05 | 77.74 | 0.42 | 0.54% | 279,700 |
| Nov 14, 2024 | 78.32 | 78.92 | 76.71 | 77.32 | -0.88 | -1.13% | 277,400 |
| Nov 13, 2024 | 81.00 | 81.00 | 77.93 | 78.20 | -2.06 | -2.57% | 285,900 |
| Nov 12, 2024 | 81.46 | 82.32 | 80.18 | 80.26 | -0.83 | -1.02% | 226,763 |