National Health Investors, Inc. (NHI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

58.92

+0.52

(+0.89%)

At close: 04:00PM EDT

59.59

+0.67

(+1.14%)

After hours:

06:33PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	58.45	59.44	58.45	58.92	58.92	157,300
May 26, 2022	59.40	59.80	58.37	58.40	58.40	281,800
May 25, 2022	58.15	59.27	58.05	59.11	59.11	330,600
May 24, 2022	56.26	58.15	55.72	58.15	58.15	250,500
May 23, 2022	56.09	56.60	55.75	56.13	56.13	195,500
May 20, 2022	56.37	56.38	54.88	55.78	55.78	274,100
May 19, 2022	56.16	56.85	55.78	55.89	55.89	366,100
May 18, 2022	56.71	57.51	56.18	56.45	56.45	293,700
May 17, 2022	55.79	57.35	55.15	57.23	57.23	273,500
May 16, 2022	54.23	55.81	54.23	55.45	55.45	243,900
May 13, 2022	53.70	54.71	52.78	54.55	54.55	305,100
May 12, 2022	52.79	54.19	52.46	54.09	54.09	283,600
May 11, 2022	52.45	54.02	52.13	52.62	52.62	316,500
May 10, 2022	53.74	54.04	50.63	52.00	52.00	465,800
May 09, 2022	53.16	54.93	52.60	53.73	53.73	327,700
May 06, 2022	54.41	54.71	53.05	53.82	53.82	230,000
May 05, 2022	53.43	54.60	53.33	54.48	54.48	275,200
May 04, 2022	52.71	53.96	52.12	53.81	53.81	249,500
May 03, 2022	51.02	53.07	51.02	52.81	52.81	280,400
May 02, 2022	51.82	52.25	50.22	50.94	50.94	242,500
Apr 29, 2022	52.56	52.86	51.39	51.53	51.53	358,600
Apr 28, 2022	51.78	52.81	51.24	52.56	52.56	236,500
Apr 27, 2022	53.46	53.46	51.32	51.51	51.51	317,100
Apr 26, 2022	53.75	54.06	53.30	53.41	53.41	176,900
Apr 25, 2022	54.50	54.56	53.53	54.16	54.16	198,000
Apr 22, 2022	55.15	55.26	54.40	54.79	54.79	216,100
Apr 21, 2022	56.06	56.21	55.02	55.38	55.38	232,500
Apr 20, 2022	55.26	56.16	55.26	55.62	55.62	192,400
Apr 19, 2022	54.88	55.05	53.49	54.92	54.92	528,100
Apr 18, 2022	55.67	55.81	54.34	54.59	54.59	194,000
Apr 14, 2022	55.72	56.72	55.55	55.81	55.81	169,700
Apr 13, 2022	56.47	56.62	55.39	55.43	55.43	296,100
Apr 12, 2022	54.88	56.35	54.21	56.10	56.10	400,100
Apr 11, 2022	55.85	56.65	55.25	56.09	56.09	254,700
Apr 08, 2022	56.08	56.96	55.69	55.90	55.90	383,500
Apr 07, 2022	56.32	56.32	55.29	55.84	55.84	224,900
Apr 06, 2022	55.80	56.59	55.18	56.33	56.33	203,000
Apr 05, 2022	58.18	58.36	55.58	55.81	55.81	345,700
Apr 04, 2022	60.00	60.00	57.30	58.18	58.18	283,200
Apr 01, 2022	59.00	60.24	58.54	60.15	60.15	161,400
Mar 31, 2022	59.50	59.89	58.88	59.01	59.01	234,000
Mar 30, 2022	59.89	60.00	59.20	59.46	59.46	220,200
Mar 29, 2022	60.00	61.03	59.88	60.79	60.79	319,500
Mar 28, 2022	58.69	59.38	58.33	59.38	59.38	237,700
Mar 25, 2022	58.01	58.79	57.96	58.56	58.56	161,000
Mar 24, 2022	57.30	58.18	57.18	58.01	58.01	278,600
Mar 23, 2022	57.19	57.44	56.83	57.34	57.34	202,900
Mar 22, 2022	57.90	58.50	57.34	57.57	57.57	207,500
Mar 21, 2022	58.14	58.68	57.53	57.91	57.91	139,800
Mar 18, 2022	58.62	58.90	57.11	57.84	57.84	477,100
Mar 17, 2022	56.84	58.67	56.84	58.60	58.60	229,100
Mar 16, 2022	56.96	57.21	55.68	57.10	57.10	240,200
Mar 15, 2022	57.30	57.71	56.54	56.82	56.82	278,700
Mar 14, 2022	57.20	58.25	57.08	57.24	57.24	195,100
Mar 11, 2022	57.39	57.65	57.08	57.44	57.44	160,100
Mar 10, 2022	56.00	57.09	55.82	57.05	57.05	141,300
Mar 09, 2022	57.45	57.57	56.29	56.37	56.37	317,600
Mar 08, 2022	55.88	56.99	55.58	56.65	56.65	395,400
Mar 07, 2022	55.64	56.30	55.22	55.69	55.69	266,300
Mar 04, 2022	55.06	55.93	54.51	55.84	55.84	175,700
Mar 03, 2022	55.11	55.62	54.52	55.60	55.60	252,600
Mar 02, 2022	53.33	55.00	53.11	54.76	54.76	285,000
Mar 01, 2022	53.46	53.67	52.28	53.26	53.26	331,200
Feb 28, 2022	52.75	53.60	52.49	53.31	53.31	415,900
Feb 25, 2022	53.00	53.80	52.58	53.41	53.41	203,200
Feb 24, 2022	52.21	52.99	51.46	52.75	52.75	316,700
Feb 23, 2022	53.79	55.02	52.60	52.73	52.73	401,900
Feb 22, 2022	54.25	54.30	53.31	53.40	53.40	190,300
Feb 18, 2022	54.80	55.70	54.37	54.50	54.50	143,900
Feb 17, 2022	54.99	55.31	54.71	54.97	54.97	171,200
Feb 16, 2022	54.24	55.45	54.24	55.38	55.38	253,300
Feb 15, 2022	53.60	54.21	53.34	53.97	53.97	157,900
Feb 14, 2022	54.44	54.77	53.12	53.33	53.33	236,700
Feb 11, 2022	53.55	54.75	53.55	54.44	54.44	208,600
Feb 10, 2022	53.81	54.82	53.19	53.37	53.37	310,600
Feb 09, 2022	53.66	54.55	53.51	54.50	54.50	441,800
Feb 08, 2022	53.67	53.69	53.07	53.26	53.26	266,500
Feb 07, 2022	53.34	54.00	53.26	53.61	53.61	220,700
Feb 04, 2022	54.00	54.38	52.52	53.41	53.41	446,200
Feb 03, 2022	56.23	56.23	54.19	54.40	54.40	398,300
Feb 02, 2022	57.03	57.16	56.10	56.43	56.43	312,400
Feb 01, 2022	57.53	57.72	56.63	56.73	56.73	326,500
Jan 31, 2022	57.14	57.93	56.90	57.83	57.83	363,200
Jan 28, 2022	57.30	57.64	55.69	57.62	57.62	419,600
Jan 27, 2022	58.30	58.79	56.80	57.16	57.16	268,400
Jan 26, 2022	58.92	59.87	57.04	57.28	57.28	331,200
Jan 25, 2022	58.03	59.18	57.31	58.77	58.77	241,500
Jan 24, 2022	58.10	58.85	56.65	58.64	58.64	359,500
Jan 21, 2022	58.48	59.09	58.01	58.75	58.75	302,700
Jan 20, 2022	59.78	60.10	58.48	58.52	58.52	361,600
Jan 19, 2022	60.56	60.86	59.64	59.99	59.99	278,400
Jan 18, 2022	60.62	60.89	60.01	60.50	60.50	417,100
Jan 14, 2022	59.79	60.80	59.34	60.59	60.59	306,100
Jan 13, 2022	59.01	60.55	59.01	59.77	59.77	199,000
Jan 12, 2022	60.13	60.75	58.82	58.85	58.85	350,900
Jan 11, 2022	61.72	61.72	59.59	60.27	60.27	509,400
Jan 10, 2022	60.90	61.46	60.45	61.45	61.45	226,500
Jan 07, 2022	59.99	61.28	59.75	61.00	61.00	301,900
Jan 06, 2022	59.64	60.00	59.02	59.27	59.27	187,600
Jan 05, 2022	59.12	60.28	59.05	59.16	59.16	257,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

National Health Investors, Inc. (NHI)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)