National Health Investors, Inc. Common Stock (NHI)

76.55
+0.29 (0.38%)
NYSE· Last Trade: Jul 1st, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202676.7877.7876.5376.55622,44776.55
6/30/202676.0877.7575.3676.26907,89876.26
6/29/202676.4677.6475.3777.607,913,47376.68
6/26/202677.0477.9876.6377.552,408,25076.63
6/25/202674.2476.5174.2476.421,062,99175.51
6/24/202676.0076.7175.1175.211,520,79974.32
6/23/202671.8973.1571.8073.03391,17372.16
6/22/202670.7071.5070.1770.96470,60770.12
6/18/202670.8071.1770.1370.82582,75169.98
6/17/202670.9971.6769.9070.56249,77269.72
6/16/202671.4071.8270.5871.62235,90770.77
6/15/202671.6072.0370.2570.70334,15369.86
6/12/202671.8572.7771.5372.10250,53171.25
6/10/202672.0973.6071.7072.73396,62571.87
6/09/202670.0071.9669.5071.44418,93570.59
6/08/202670.1170.4768.7769.43467,03268.61
6/05/202668.4771.1868.4770.43399,92969.59
6/04/202670.5271.0067.9468.32454,37767.51
6/03/202671.0471.4269.5169.54431,50868.72
6/02/202671.7272.2571.1071.11432,18570.27
6/01/202672.6973.0371.1371.76440,36170.91
5/29/202675.1075.1173.2573.29561,52972.42
5/28/202674.7575.7374.4375.32887,36774.43
5/27/202675.9476.4574.7074.93544,53374.04
5/26/202676.4576.9975.7576.21426,18775.31
5/22/202676.8276.8275.5576.42316,64175.51
5/21/202676.9077.1175.7476.55318,36675.64
5/20/202676.7577.7076.7577.48360,39676.56
5/19/202676.2576.8175.6576.69328,32475.78
5/18/202674.9476.2574.7475.89269,93374.99
5/15/202675.1175.2374.2774.63537,41373.75
5/14/202675.1175.7173.9774.90240,46074.01
5/13/202674.4575.1473.7674.99675,93774.10
5/12/202673.4975.3672.6274.43569,66573.55
5/11/202675.7776.0073.3373.43583,20072.56
5/08/202675.4576.8174.9375.26368,23874.37
5/07/202673.8075.6172.6375.07648,70674.18
5/06/202673.5775.1473.3473.90672,83473.02
5/05/202673.8475.6472.4373.09837,73472.22
5/04/202676.1876.8274.8775.71587,77474.81
5/01/202676.8877.9376.6576.71273,31875.80
4/30/202676.1977.5676.1976.91311,57576.00
4/29/202676.3377.2175.9776.53338,73175.62
4/28/202678.2378.4576.0276.62446,59375.71
4/27/202677.0478.1276.7777.15353,55376.24
4/24/202677.0677.6276.2477.00338,26276.09
4/23/202677.4078.0576.9077.62432,56276.70
4/22/202682.2682.3275.4676.521,086,58975.61
4/21/202684.7484.7483.0083.35261,99182.36
4/20/202685.6786.2284.8184.87301,76283.86
4/17/202686.1686.5385.5185.65235,75184.63
4/16/202684.8886.0584.8885.97171,81284.95
4/15/202684.3985.4284.1185.32178,70584.31
4/14/202684.7385.6784.2684.94266,89183.93
4/13/202686.4786.5084.6985.35229,67784.34
4/10/202685.7086.5685.7086.48235,29985.45
4/09/202684.6586.8184.6586.10160,01585.08
4/08/202684.5684.8983.8084.74254,90883.74
4/07/202683.2484.5383.1684.36268,51483.36
4/06/202683.1583.4882.4283.01230,93082.03
4/02/202682.1683.3881.8983.16173,37582.17