National Health Investors Inc (NHI) Historical Stock Data
78.41 ↓0.63 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHI is down 0.00% a day on average. There have been 12 days where National Health Investors Inc closed green and 18 days where NHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 77.01 | 76.71 | ↓$0.30 (-0.39%) | 76.42 | 77.41 | 158.85K |
| 2025-11-10 | 76.76 | 76.72 | ↓$0.04 (-0.05%) | 76.44 | 77.62 | 118.44K |
| 2025-11-07 | 76.40 | 76.80 | ↑$0.40 (0.52%) | 75.02 | 77.88 | 423.56K |
| 2025-11-06 | 75.72 | 75.31 | ↓$0.41 (-0.54%) | 74.87 | 76.35 | 227.74K |
| 2025-11-05 | 75.35 | 76.17 | ↑$0.82 (1.09%) | 74.94 | 76.29 | 141.33K |
| 2025-11-04 | 74.72 | 74.94 | ↑$0.22 (0.29%) | 73.68 | 75.49 | 107.77K |
| 2025-11-03 | 74.00 | 74.72 | ↑$0.72 (0.97%) | 72.94 | 75.49 | 161.89K |
| 2025-10-31 | 74.77 | 74.51 | ↓$0.26 (-0.35%) | 74.06 | 76.46 | 179.83K |
| 2025-10-30 | 73.57 | 75.25 | ↑$1.68 (2.28%) | 73.57 | 75.57 | 243.16K |
| 2025-10-29 | 74.72 | 73.60 | ↓$1.12 (-1.50%) | 72.74 | 75.62 | 205.75K |
| 2025-10-28 | 75.81 | 75.09 | ↓$0.72 (-0.95%) | 73.98 | 75.81 | 170.33K |
| 2025-10-27 | 75.17 | 75.80 | ↑$0.63 (0.84%) | 74.31 | 75.96 | 177.05K |
| 2025-10-24 | 75.50 | 75.17 | ↓$0.33 (-0.44%) | 75.08 | 76.05 | 92.75K |
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!