National Health Investors, Inc. Common Stock (NHI)

73.29
-2.03 (-2.70%)
NYSE· Last Trade: May 31st, 9:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National Health Investors, Inc. Common Stock (NHI)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202675.1075.1173.2573.29561,52973.29
5/28/202674.7575.7374.4375.32887,36775.32
5/27/202675.9476.4574.7074.93544,53374.93
5/26/202676.4576.9975.7576.21426,18776.21
5/22/202676.8276.8275.5576.42316,64176.42
5/21/202676.9077.1175.7476.55318,36676.55
5/20/202676.7577.7076.7577.48360,39677.48
5/19/202676.2576.8175.6576.69328,32476.69
5/18/202674.9476.2574.7475.89269,93375.89
5/15/202675.1175.2374.2774.63537,41374.63
5/14/202675.1175.7173.9774.90240,46074.90
5/13/202674.4575.1473.7674.99675,93774.99
5/12/202673.4975.3672.6274.43569,66574.43
5/11/202675.7776.0073.3373.43583,20073.43
5/08/202675.4576.8174.9375.26368,23875.26
5/07/202673.8075.6172.6375.07648,70675.07
5/06/202673.5775.1473.3473.90672,83473.90
5/05/202673.8475.6472.4373.09837,73473.09
5/04/202676.1876.8274.8775.71587,77475.71
5/01/202676.8877.9376.6576.71273,31876.71
4/30/202676.1977.5676.1976.91311,57576.91
4/29/202676.3377.2175.9776.53338,73176.53
4/28/202678.2378.4576.0276.62446,59376.62
4/27/202677.0478.1276.7777.15353,55377.15
4/24/202677.0677.6276.2477.00338,26277.00
4/23/202677.4078.0576.9077.62432,56277.62
4/22/202682.2682.3275.4676.521,086,58976.52
4/21/202684.7484.7483.0083.35261,99183.35
4/20/202685.6786.2284.8184.87301,76284.87
4/17/202686.1686.5385.5185.65235,75185.65
4/16/202684.8886.0584.8885.97171,81285.97
4/15/202684.3985.4284.1185.32178,70585.32
4/14/202684.7385.6784.2684.94266,89184.94
4/13/202686.4786.5084.6985.35229,67785.35
4/10/202685.7086.5685.7086.48235,29986.48
4/09/202684.6586.8184.6586.10160,01586.10
4/08/202684.5684.8983.8084.74254,90884.74
4/07/202683.2484.5383.1684.36268,51484.36
4/06/202683.1583.4882.4283.01230,93083.01
4/02/202682.1683.3881.8983.16173,37583.16
4/01/202680.5882.0380.4781.75272,97981.75
3/31/202682.0082.0880.4480.86400,95280.86
3/30/202683.0283.8482.1782.41420,39682.41
3/27/202682.7883.7682.0282.20288,07282.20
3/26/202683.0083.8582.6182.79280,97382.79
3/25/202683.2483.7282.8383.12478,97383.12
3/24/202681.8583.7081.5382.56542,15282.56
3/23/202682.6684.0282.1482.32304,03482.32
3/20/202684.7284.7281.6081.87415,70581.87
3/19/202684.8885.7083.7984.81225,47984.81
3/18/202685.5486.6484.7985.20335,04685.20
3/17/202685.4586.9384.0285.71476,99585.71
3/16/202685.9087.0085.5986.24481,35186.24
3/13/202686.2487.0084.8985.17224,13785.17
3/12/202685.0086.6584.8685.51270,13185.51
3/11/202685.6086.1284.9585.21197,58885.21
3/10/202685.1887.0884.5986.34303,26386.34
3/09/202684.0385.7283.0585.66329,55385.66
3/06/202683.6385.1983.0184.62219,54284.62
3/05/202684.0984.7483.6584.06231,65284.06
3/04/202685.9086.3184.0684.88314,99784.88
3/03/202687.0387.1985.4586.75305,17686.75
3/02/202684.1188.0083.6787.58751,95287.58