National Health Investors, Inc. Common Stock (NHI)

75.71
-1.00 (-1.30%)
NYSE · Last Trade: May 4th, 4:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National Health Investors, Inc. Common Stock (NHI)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202676.8877.9376.6576.71273,31876.71
4/30/202676.1977.5676.1976.91311,57576.91
4/29/202676.3377.2175.9776.53338,73176.53
4/28/202678.2378.4576.0276.62446,59376.62
4/27/202677.0478.1276.7777.15353,55377.15
4/24/202677.0677.6276.2477.00338,26277.00
4/23/202677.4078.0576.9077.62432,56277.62
4/22/202682.2682.3275.4676.521,086,58976.52
4/21/202684.7484.7483.0083.35261,99183.35
4/20/202685.6786.2284.8184.87301,76284.87
4/17/202686.1686.5385.5185.65235,75185.65
4/16/202684.8886.0584.8885.97171,81285.97
4/15/202684.3985.4284.1185.32178,70585.32
4/14/202684.7385.6784.2684.94266,89184.94
4/13/202686.4786.5084.6985.35229,67785.35
4/10/202685.7086.5685.7086.48235,29986.48
4/09/202684.6586.8184.6586.10160,01586.10
4/08/202684.5684.8983.8084.74254,90884.74
4/07/202683.2484.5383.1684.36268,51484.36
4/06/202683.1583.4882.4283.01230,93083.01
4/02/202682.1683.3881.8983.16173,37583.16
4/01/202680.5882.0380.4781.75272,97981.75
3/31/202682.0082.0880.4480.86400,95280.86
3/30/202683.0283.8482.1782.41420,39681.49
3/27/202682.7883.7682.0282.20288,07281.28
3/26/202683.0083.8582.6182.79280,97381.87
3/25/202683.2483.7282.8383.12478,97382.19
3/24/202681.8583.7081.5382.56542,15281.64
3/23/202682.6684.0282.1482.32304,03481.40
3/20/202684.7284.7281.6081.87415,70580.96
3/19/202684.8885.7083.7984.81225,47983.86
3/18/202685.5486.6484.7985.20335,04684.25
3/17/202685.4586.9384.0285.71476,99584.75
3/16/202685.9087.0085.5986.24481,35185.28
3/13/202686.2487.0084.8985.17224,13784.22
3/12/202685.0086.6584.8685.51270,13184.56
3/11/202685.6086.1284.9585.21197,58884.26
3/10/202685.1887.0884.5986.34303,26385.38
3/09/202684.0385.7283.0585.66329,55384.70
3/06/202683.6385.1983.0184.62219,54283.68
3/05/202684.0984.7483.6584.06231,65283.12
3/04/202685.9086.3184.0684.88314,99783.93
3/03/202687.0387.1985.4586.75305,17685.78
3/02/202684.1188.0083.6787.58751,95286.60
2/27/202688.0788.1583.7784.07928,86783.13
2/26/202688.2989.0587.4987.68452,40886.70
2/25/202688.8188.9787.1388.13422,90087.15
2/24/202689.9990.0088.5888.97285,62987.98
2/23/202689.2190.9488.7390.03293,94089.02
2/20/202689.3989.3988.2588.71171,72487.72
2/19/202689.4090.5988.3988.72204,47287.73
2/18/202690.6590.6588.8188.95190,12787.96
2/17/202689.8891.3889.5591.02231,62690.00
2/13/202690.0090.4988.7489.31289,29388.31
2/12/202687.9589.8987.9589.66286,16288.66
2/11/202686.6488.6186.0088.25409,36787.26
2/10/202685.5887.2784.9486.22287,10985.26
2/09/202684.0685.3083.0785.10233,85484.15
2/06/202685.0085.1383.2984.07238,33383.13
2/05/202681.9484.7881.2184.26326,54783.32
2/04/202681.7082.9281.2881.50237,92780.59