5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+10.70%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
+8.80%
1 YEAR PERFORMANCE
+18.93%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $75.34 | $75.37 (0.04%) | $76.15 | $74.80 | 166,176 | $3.40 B |
| 04/30/2025 | $74.87 | $75.67 (1.07%) | $75.88 | $74.24 | 189,700 | $3.41 B |
| 04/29/2025 | $74.67 | $74.86 (0.25%) | $75.33 | $74.45 | 290,050 | $3.38 B |
| 04/28/2025 | $74.96 | $75.14 (0.24%) | $75.40 | $74.44 | 220,400 | $3.39 B |
| 04/25/2025 | $75.27 | $75.16 (-0.15%) | $75.40 | $74.25 | 131,000 | $3.39 B |
| 04/24/2025 | $75.30 | $75.32 (0.03%) | $76.30 | $74.84 | 114,504 | $3.40 B |
| 04/23/2025 | $76.79 | $75.54 (-1.63%) | $76.88 | $74.09 | 219,016 | $3.41 B |
| 04/22/2025 | $75.19 | $76.54 (1.8%) | $77.16 | $74.78 | 238,800 | $3.45 B |
| 04/21/2025 | $75.50 | $74.53 (-1.28%) | $75.70 | $73.15 | 218,324 | $3.36 B |
| 04/17/2025 | $75.00 | $75.77 (1.03%) | $76.64 | $74.88 | 271,000 | $3.42 B |
| 04/16/2025 | $74.64 | $75.31 (0.9%) | $75.76 | $74.27 | 240,900 | $3.40 B |
| 04/15/2025 | $73.95 | $74.61 (0.89%) | $75.17 | $73.47 | 223,900 | $3.37 B |
| 04/14/2025 | $73.12 | $73.98 (1.18%) | $74.53 | $72.17 | 165,300 | $3.34 B |
| 04/11/2025 | $71.85 | $72.81 (1.34%) | $73.15 | $70.44 | 270,100 | $3.28 B |
| 04/10/2025 | $71.01 | $71.67 (0.93%) | $72.66 | $70.19 | 241,800 | $3.23 B |
| 04/09/2025 | $67.98 | $71.46 (5.12%) | $72.26 | $66.41 | 379,100 | $3.22 B |
| 04/08/2025 | $70.74 | $68.74 (-2.83%) | $71.43 | $67.68 | 266,917 | $3.10 B |
| 04/07/2025 | $69.67 | $69.27 (-0.57%) | $72.71 | $67.76 | 305,500 | $3.13 B |
| 04/04/2025 | $73.25 | $71.44 (-2.47%) | $74.42 | $71.31 | 236,815 | $3.22 B |
| 04/03/2025 | $73.42 | $73.88 (0.63%) | $75.59 | $73.34 | 191,325 | $3.33 B |
| 04/02/2025 | $74.31 | $73.77 (-0.73%) | $75.12 | $73.37 | 303,835 | $3.33 B |
| 04/01/2025 | $73.70 | $74.27 (0.77%) | $74.67 | $73.38 | 194,500 | $3.35 B |
| 03/31/2025 | $74.08 | $73.86 (-0.3%) | $74.79 | $73.75 | 290,112 | $3.33 B |
| 03/28/2025 | $74.22 | $74.70 (0.65%) | $74.93 | $73.65 | 124,253 | $3.37 B |
| 03/27/2025 | $74.34 | $73.79 (-0.74%) | $74.97 | $73.62 | 204,106 | $3.33 B |
| 03/26/2025 | $74.05 | $74.12 (0.09%) | $74.52 | $73.51 | 267,800 | $3.34 B |
| 03/25/2025 | $74.36 | $73.81 (-0.74%) | $74.58 | $73.19 | 198,017 | $3.33 B |
| 03/24/2025 | $73.64 | $74.70 (1.44%) | $74.99 | $73.39 | 184,600 | $3.37 B |
| 03/21/2025 | $74.53 | $73.34 (-1.6%) | $74.73 | $73.34 | 712,184 | $3.31 B |
| 03/20/2025 | $74.88 | $74.75 (-0.17%) | $76.06 | $74.64 | 256,063 | $3.37 B |
| 03/19/2025 | $76.06 | $75.53 (-0.7%) | $76.52 | $74.67 | 168,118 | $3.41 B |
| 03/18/2025 | $75.45 | $76.06 (0.81%) | $76.58 | $75.19 | 188,301 | $3.43 B |
| 03/17/2025 | $75.00 | $75.49 (0.65%) | $76.02 | $75.00 | 233,505 | $3.41 B |
| 03/14/2025 | $73.74 | $75.10 (1.84%) | $75.14 | $73.33 | 146,722 | $3.39 B |
| 03/13/2025 | $73.25 | $73.37 (0.16%) | $73.94 | $72.43 | 189,720 | $3.31 B |
| 03/12/2025 | $73.32 | $72.87 (-0.61%) | $73.41 | $71.21 | 303,445 | $3.29 B |
| 03/11/2025 | $74.34 | $73.38 (-1.29%) | $74.56 | $72.15 | 253,049 | $3.31 B |
| 03/10/2025 | $72.78 | $74.15 (1.88%) | $75.25 | $72.78 | 339,100 | $3.35 B |
| 03/07/2025 | $72.10 | $72.92 (1.14%) | $73.36 | $72.10 | 249,800 | $3.29 B |
| 03/06/2025 | $73.05 | $71.89 (-1.59%) | $73.05 | $71.34 | 287,100 | $3.24 B |
| 03/05/2025 | $72.61 | $73.40 (1.09%) | $73.72 | $72.21 | 225,500 | $3.31 B |
| 03/04/2025 | $73.26 | $72.98 (-0.38%) | $74.14 | $72.72 | 295,723 | $3.29 B |
| 03/03/2025 | $71.45 | $73.34 (2.65%) | $73.41 | $71.26 | 299,900 | $3.31 B |
| 02/28/2025 | $71.25 | $71.67 (0.59%) | $71.83 | $70.19 | 476,600 | $3.23 B |
| 02/27/2025 | $70.85 | $71.25 (0.56%) | $71.89 | $70.44 | 185,549 | $3.21 B |
| 02/26/2025 | $71.37 | $71.17 (-0.28%) | $73.51 | $69.63 | 303,817 | $3.21 B |
| 02/25/2025 | $70.70 | $71.29 (0.83%) | $72.18 | $70.70 | 215,200 | $3.22 B |
| 02/24/2025 | $68.82 | $70.70 (2.73%) | $71.05 | $68.82 | 268,347 | $3.19 B |
| 02/21/2025 | $70.31 | $68.96 (-1.92%) | $70.69 | $68.33 | 172,625 | $3.00 B |
| 02/20/2025 | $69.33 | $69.76 (0.62%) | $70.09 | $68.70 | 196,208 | $3.03 B |
| 02/19/2025 | $67.79 | $69.67 (2.77%) | $70.38 | $67.79 | 344,800 | $3.03 B |
| 02/18/2025 | $67.50 | $68.39 (1.32%) | $68.74 | $67.50 | 177,317 | $2.97 B |
| 02/14/2025 | $67.77 | $67.59 (-0.27%) | $68.27 | $67.08 | 154,635 | $2.94 B |
| 02/13/2025 | $66.14 | $67.82 (2.54%) | $68.12 | $66.05 | 170,026 | $2.95 B |
| 02/12/2025 | $65.45 | $65.79 (0.52%) | $66.25 | $65.22 | 140,900 | $2.86 B |
| 02/11/2025 | $66.74 | $66.30 (-0.66%) | $67.06 | $66.00 | 228,900 | $2.88 B |
| 02/10/2025 | $67.27 | $66.93 (-0.51%) | $67.58 | $66.07 | 135,509 | $2.91 B |
| 02/07/2025 | $68.63 | $67.57 (-1.54%) | $68.77 | $67.53 | 166,335 | $2.94 B |
| 02/06/2025 | $68.83 | $68.79 (-0.06%) | $70.10 | $68.36 | 240,140 | $2.99 B |
| 02/05/2025 | $68.66 | $68.68 (0.03%) | $69.10 | $68.15 | 206,800 | $2.99 B |
| 02/04/2025 | $68.49 | $68.05 (-0.64%) | $68.49 | $67.95 | 135,805 | $2.96 B |
| 02/03/2025 | $67.15 | $68.69 (2.29%) | $68.86 | $66.92 | 171,900 | $2.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
