U.S. Markets closed

National Health Investors, Inc. (NHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.70-0.50 (-0.76%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202066.8067.1065.1065.7065.70139,400
Nov 25, 202066.7766.8965.8866.2066.20209,400
Nov 24, 202065.7767.2165.7566.8066.80275,500
Nov 23, 202065.3166.1764.7164.8164.81245,400
Nov 20, 202065.2465.2464.0864.7764.77261,500
Nov 19, 202063.7065.8362.9665.5465.54540,900
Nov 18, 202066.2166.9263.8963.9863.98533,000
Nov 17, 202066.1067.1465.1966.5566.55374,300
Nov 16, 202068.3068.8465.8166.8466.84354,000
Nov 13, 202063.6466.5663.6466.3566.35334,900
Nov 12, 202063.7964.2962.1263.2263.22223,000
Nov 11, 202064.7064.7062.0064.3564.35304,700
Nov 10, 202063.7365.2062.7964.6064.60350,700
Nov 09, 202060.3765.3060.3763.1263.12624,600
Nov 06, 202057.8258.5156.1156.2256.22299,200
Nov 05, 202058.3558.7757.1357.5057.50188,400
Nov 04, 202059.0359.7157.8858.1558.15199,500
Nov 03, 202059.7260.0658.7559.6859.68261,000
Nov 02, 202056.3458.7456.1058.6958.69316,900
Oct 30, 202056.2156.4955.0756.0556.05265,700
Oct 29, 202054.3256.6553.7056.4156.41291,900
Oct 28, 202054.8955.7154.3754.6054.60283,400
Oct 27, 202056.4257.7455.9055.9155.91277,800
Oct 26, 202056.5057.4955.9056.5856.58342,700
Oct 23, 202057.2558.0656.3456.9156.91396,500
Oct 22, 202056.0156.8555.8056.8456.84954,500
Oct 21, 202057.2357.5455.9056.0456.04784,500
Oct 20, 202057.3858.0056.5957.2457.24576,400
Oct 19, 202059.0459.4256.5056.6656.66358,600
Oct 16, 202060.0560.0958.7358.7658.76250,600
Oct 15, 202058.8361.2058.7360.3660.36195,000
Oct 14, 202059.7360.5959.1259.1759.17181,000
Oct 13, 202061.5361.8559.6559.9159.91298,200
Oct 12, 202061.0862.1060.5261.9161.91203,400
Oct 09, 202062.7962.7961.0261.1361.13188,400
Oct 08, 202062.1362.9861.9262.2162.21199,300
Oct 07, 202062.9163.2361.7061.7361.73230,200
Oct 06, 202063.6663.9962.2462.5462.54242,400
Oct 05, 202063.7964.2662.1163.3363.33177,100
Oct 02, 202060.5963.7360.1563.4863.48246,000
Oct 01, 202060.3061.8859.6861.7861.78237,500
Sep 30, 202060.5362.0859.4960.2760.27286,600
Sep 29, 202060.9961.0159.1160.5960.59226,400
Sep 29, 20201.1025 Dividend
Sep 28, 202060.9162.1160.7461.8160.71232,800
Sep 25, 202058.1359.8357.6859.7558.68336,100
Sep 24, 202057.9459.8657.3958.5957.54287,600
Sep 23, 202060.5461.2657.7057.7656.73322,300
Sep 22, 202060.1661.4660.0160.7759.69191,200
Sep 21, 202061.0261.7859.6459.8958.82414,500
Sep 18, 202064.0764.0761.8062.5261.40986,100
Sep 17, 202064.2764.8163.4463.7962.65187,800
Sep 16, 202065.4465.7964.5864.7263.57317,200
Sep 15, 202065.3366.2764.8364.8963.73175,200
Sep 14, 202063.8965.9663.7165.1964.03390,900
Sep 11, 202064.8664.8662.6363.3962.26179,600
Sep 10, 202064.7865.5164.5064.8663.70261,200
Sep 09, 202065.2166.3163.9765.0163.85237,000
Sep 08, 202063.3365.2762.6964.7363.58314,200
Sep 04, 202065.1065.5563.1463.9662.82202,700
Sep 03, 202064.4165.4463.5264.6163.46248,200
Sep 02, 202062.2364.2661.7564.0862.94290,100
Sep 01, 202061.6162.8861.0062.5861.46153,300
Aug 31, 202063.0063.1361.8462.2561.14237,000
Aug 28, 202063.2463.2462.3263.1261.99223,500
Aug 27, 202061.8563.2861.8563.1662.03221,400
Aug 26, 202062.1962.8461.2461.5260.42157,700
Aug 25, 202063.3463.5261.7262.5161.40155,000
Aug 24, 202062.6263.4161.5063.3562.22186,300
Aug 21, 202062.3863.0161.6662.6361.51194,800
Aug 20, 202060.6763.1360.4762.8761.75328,100
Aug 19, 202062.1162.4960.6760.8859.79205,600
Aug 18, 202063.9063.9061.9962.4261.31235,100
Aug 17, 202063.8664.3763.2664.0162.87148,000
Aug 14, 202064.0264.9663.5363.8262.68138,900
Aug 13, 202065.7567.0963.7464.0062.86200,300
Aug 12, 202066.5666.6365.3366.4565.26177,000
Aug 11, 202067.8069.8165.2865.6964.52385,700
Aug 10, 202065.6466.9264.7566.2565.07357,800
Aug 07, 202063.4365.7863.0265.6564.48340,700
Aug 06, 202062.0664.3262.0663.7062.56259,300
Aug 05, 202062.6163.1561.6362.3561.24310,300
Aug 04, 202061.3162.2661.0762.0860.97310,800
Aug 03, 202061.7461.7460.0261.4260.32240,900
Jul 31, 202063.4163.4160.8662.0060.89387,600
Jul 30, 202062.6963.5762.0063.5462.41180,800
Jul 29, 202062.5063.8662.3663.7562.61214,000
Jul 28, 202059.9762.3359.8361.9560.85193,400
Jul 27, 202058.9660.3558.2060.3359.25168,100
Jul 24, 202060.5760.8958.9959.1558.09136,500
Jul 23, 202059.6361.3759.6360.5759.49333,800
Jul 22, 202058.4060.9457.8560.4559.37218,900
Jul 21, 202058.8859.6158.2358.4157.37251,000
Jul 20, 202059.2959.4258.0058.3357.29308,200
Jul 17, 202057.6959.6057.2559.4558.39313,400
Jul 16, 202056.9957.9556.8057.3856.36338,100
Jul 15, 202058.2658.8556.7757.3756.35369,100
Jul 14, 202056.0457.1255.6456.3955.38222,300
Jul 13, 202056.3057.5655.2855.9354.93230,400
Jul 10, 202056.3557.1455.5056.2455.24529,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...