National Health Investors Inc (NHI) Historical Stock Data
77.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHI is down -0.15% a day on average. There have been 13 days where National Health Investors Inc closed green and 17 days where NHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 76.54 | 77.00 | ↑$0.46 (0.60%) | 76.26 | 77.29 | 57.90K |
| 2025-12-23 | 76.30 | 76.59 | ↑$0.29 (0.38%) | 76.02 | 77.14 | 127.70K |
| 2025-12-22 | 77.36 | 76.43 | ↓$0.93 (-1.20%) | 76.16 | 78.06 | 254.27K |
| 2025-12-19 | 77.87 | 77.84 | ↓$0.03 (-0.04%) | 77.84 | 79.09 | 306.95K |
| 2025-12-18 | 77.67 | 78.35 | ↑$0.68 (0.88%) | 77.57 | 78.85 | 203.62K |
| 2025-12-17 | 76.74 | 77.56 | ↑$0.82 (1.07%) | 76.74 | 78.10 | 260.36K |
| 2025-12-16 | 78.51 | 76.77 | ↓$1.74 (-2.22%) | 76.68 | 78.97 | 200.73K |
| 2025-12-15 | 77.74 | 78.03 | ↑$0.29 (0.37%) | 77.58 | 78.53 | 166.08K |
| 2025-12-12 | 75.92 | 77.29 | ↑$1.37 (1.80%) | 75.92 | 78.14 | 488.15K |
| 2025-12-11 | 77.04 | 75.87 | ↓$1.17 (-1.52%) | 75.85 | 77.28 | 163.13K |
| 2025-12-10 | 78.28 | 76.79 | ↓$1.49 (-1.90%) | 76.37 | 79.14 | 321.65K |
| 2025-12-09 | 79.21 | 78.37 | ↓$0.84 (-1.06%) | 78.20 | 79.65 | 106.80K |
| 2025-12-08 | 78.69 | 78.82 | ↑$0.13 (0.17%) | 77.74 | 79.18 | 137.08K |
| 2025-12-05 | 78.65 | 78.41 | ↓$0.24 (-0.31%) | 78.25 | 79.28 | 88.69K |
| 2025-12-04 | 79.05 | 79.04 | ↓$0.01 (-0.01%) | 78.69 | 79.78 | 142.38K |
| 2025-12-03 | 78.44 | 78.85 | ↑$0.41 (0.52%) | 77.69 | 78.94 | 219.19K |
| 2025-12-02 | 78.60 | 78.22 | ↓$0.38 (-0.48%) | 77.57 | 78.60 | 112.10K |
| 2025-12-01 | 78.97 | 78.26 | ↓$0.71 (-0.90%) | 77.97 | 79.39 | 83.86K |
| 2025-11-28 | 80.08 | 79.48 | ↓$0.60 (-0.75%) | 79.30 | 80.08 | 83.10K |
| 2025-11-26 | 79.11 | 79.62 | ↑$0.51 (0.64%) | 79.11 | 80.53 | 182.89K |
| 2025-11-25 | 79.16 | 79.41 | ↑$0.25 (0.32%) | 78.36 | 80.05 | 175.18K |
| 2025-11-24 | 78.80 | 78.77 | ↓$0.03 (-0.04%) | 78.16 | 79.61 | 93.14K |
| 2025-11-21 | 78.43 | 78.86 | ↑$0.43 (0.55%) | 77.48 | 79.45 | 235.29K |
| 2025-11-20 | 78.72 | 78.16 | ↓$0.56 (-0.71%) | 78.12 | 79.01 | 159.60K |
| 2025-11-19 | 78.03 | 77.84 | ↓$0.19 (-0.24%) | 77.72 | 79.00 | 96.65K |
| 2025-11-18 | 79.08 | 78.30 | ↓$0.78 (-0.99%) | 77.61 | 79.08 | 91.40K |
| 2025-11-17 | 77.68 | 77.85 | ↑$0.17 (0.22%) | 77.18 | 78.64 | 177.40K |
| 2025-11-14 | 77.21 | 77.15 | ↓$0.06 (-0.08%) | 76.00 | 77.83 | 115.39K |
| 2025-11-13 | 76.24 | 76.85 | ↑$0.61 (0.81%) | 75.61 | 77.49 | 218.49K |
| 2025-11-12 | 76.40 | 76.14 | ↓$0.26 (-0.34%) | 75.57 | 76.73 | 105.49K |
Create an account or log in to view more rows.
$NHI We will not sell!
$NHI Holding Strong since January ??????????
$NHI Slapping that ask today
$NHI buy
$NHI buy more doomers!!!
$NHI is going to have a run next month
$NHI go to the bathroom
come back to green! I like it!
$NHI added!
$NHI gimme gimme
$NHI I blocked some bears and I liked it!