National Health Investors Inc (NHI) Historical Stock Data
62.61 ↓0.24 (-0.38%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NHI is up 0.26% a day on average. There have been 21 days where National Health Investors Inc closed green and 9 days where NHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 62.36 | 62.85 | ↑$0.49 (0.79%) | 61.65 | 62.94 | 128.77K |
| 2024-04-23 | 62.64 | 62.74 | ↑$0.10 (0.16%) | 62.41 | 63.19 | 136.28K |
| 2024-04-22 | 61.50 | 62.32 | ↑$0.82 (1.33%) | 61.20 | 62.53 | 165.53K |
| 2024-04-19 | 60.45 | 61.52 | ↑$1.07 (1.77%) | 60.45 | 61.69 | 213.43K |
| 2024-04-18 | 59.99 | 60.44 | ↑$0.45 (0.75%) | 59.58 | 60.62 | 167.92K |
| 2024-04-17 | 59.08 | 59.55 | ↑$0.47 (0.80%) | 58.71 | 60.10 | 226.10K |
| 2024-04-16 | 58.58 | 58.81 | ↑$0.23 (0.39%) | 58.00 | 58.93 | 116.17K |
| 2024-04-15 | 58.62 | 59.05 | ↑$0.43 (0.73%) | 57.95 | 59.09 | 126K |
| 2024-04-12 | 58.65 | 58.42 | ↓$0.23 (-0.39%) | 58.15 | 58.94 | 88.58K |
| 2024-04-11 | 58.77 | 58.90 | ↑$0.13 (0.22%) | 58.39 | 59.07 | 124.88K |
| 2024-04-10 | 59.87 | 58.35 | ↓$1.52 (-2.54%) | 57.80 | 60.22 | 174.81K |
| 2024-04-09 | 61.06 | 60.99 | ↓$0.07 (-0.11%) | 60.60 | 61.29 | 188.23K |
| 2024-04-08 | 60.35 | 61.01 | ↑$0.66 (1.09%) | 60.03 | 61.26 | 117.84K |
| 2024-04-05 | 59.34 | 60.14 | ↑$0.80 (1.35%) | 59.29 | 60.22 | 158.28K |
| 2024-04-04 | 60.56 | 59.31 | ↓$1.25 (-2.06%) | 59.14 | 60.76 | 145.12K |
| 2024-04-03 | 60.23 | 59.89 | ↓$0.34 (-0.56%) | 59.56 | 60.69 | 403.26K |
| 2024-04-02 | 61.08 | 60.33 | ↓$0.75 (-1.23%) | 60.16 | 61.45 | 119.93K |
| 2024-04-01 | 62.87 | 61.75 | ↓$1.12 (-1.78%) | 61.60 | 62.87 | 102.83K |
| 2024-03-29 | 62.00 | 62.83 | ↑$0.83 (1.34%) | 61.98 | 62.93 | 199.59K |
| 2024-03-28 | 62.00 | 62.83 | ↑$0.83 (1.34%) | 61.98 | 62.93 | 199.59K |
| 2024-03-27 | 61.25 | 61.82 | ↑$0.57 (0.93%) | 61.02 | 61.99 | 134.55K |
| 2024-03-26 | 61.81 | 61.57 | ↓$0.24 (-0.39%) | 61.46 | 62.14 | 154.78K |
| 2024-03-25 | 61.55 | 61.62 | ↑$0.07 (0.11%) | 61.51 | 62.03 | 80.81K |
| 2024-03-22 | 62.30 | 61.30 | ↓$1.00 (-1.61%) | 61.23 | 62.30 | 99.37K |
| 2024-03-21 | 61.32 | 62.05 | ↑$0.73 (1.19%) | 61.12 | 62.12 | 133.96K |
| 2024-03-20 | 60.93 | 61.01 | ↑$0.08 (0.13%) | 60.29 | 61.30 | 139.44K |
| 2024-03-19 | 60.72 | 61.33 | ↑$0.61 (1.00%) | 60.42 | 61.46 | 145.96K |
| 2024-03-18 | 60.06 | 60.59 | ↑$0.53 (0.88%) | 59.69 | 60.93 | 153.89K |
| 2024-03-15 | 58.82 | 60.10 | ↑$1.28 (2.18%) | 58.82 | 60.18 | 373.36K |
| 2024-03-14 | 59.42 | 59.45 | ↑$0.03 (0.05%) | 58.94 | 59.91 | 168.92K |
Create an account or log in to view more rows.
$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!
$NHI yeeeeeee haw
$NHI bear trap dude
$NHI must buyyy
$NHI the greatest stock of all time
will not bow to the shorts
oh yeah
$NHI always with good potential for a long term Hodl
$NHI get ready bears and bulls