5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
+15.04%
YEAR-TO-DATE PERFORMANCE
+7.45%
1 YEAR PERFORMANCE
+20.48%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $80.57 | $82.12 (1.92%) | $82.34 | $80.06 | 334.64 K | $3.90 B |
| 01/29/2026 | $78.66 | $80.77 (2.68%) | $80.81 | $78.66 | 208.50 K | $3.83 B |
| 01/28/2026 | $78.74 | $78.33 (-0.52%) | $79.50 | $78.15 | 160.01 K | $3.72 B |
| 01/27/2026 | $80.83 | $79.23 (-1.98%) | $80.83 | $78.83 | 221.28 K | $3.76 B |
| 01/26/2026 | $80.20 | $80.12 (-0.1%) | $81.24 | $79.45 | 217.71 K | $3.80 B |
| 01/23/2026 | $79.11 | $79.42 (0.39%) | $79.63 | $78.20 | 117.14 K | $3.77 B |
| 01/22/2026 | $81.16 | $78.84 (-2.86%) | $81.16 | $78.67 | 231.41 K | $3.74 B |
| 01/21/2026 | $79.61 | $81.18 (1.97%) | $81.48 | $79.61 | 282.04 K | $3.85 B |
| 01/20/2026 | $78.95 | $79.70 (0.95%) | $80.42 | $77.97 | 159.32 K | $3.78 B |
| 01/16/2026 | $80.41 | $80.17 (-0.3%) | $80.80 | $79.29 | 260.10 K | $3.80 B |
| 01/15/2026 | $79.57 | $80.43 (1.08%) | $80.87 | $79.12 | 170.04 K | $3.82 B |
| 01/14/2026 | $78.31 | $79.23 (1.17%) | $79.36 | $77.63 | 153.22 K | $3.76 B |
| 01/13/2026 | $77.77 | $78.32 (0.71%) | $78.82 | $76.64 | 147.40 K | $3.71 B |
| 01/12/2026 | $77.30 | $77.77 (0.61%) | $78.15 | $76.70 | 120.80 K | $3.69 B |
| 01/09/2026 | $77.68 | $77.38 (-0.39%) | $78.86 | $77.27 | 198.21 K | $3.67 B |
| 01/08/2026 | $78.36 | $77.64 (-0.92%) | $78.72 | $76.83 | 172.62 K | $3.68 B |
| 01/07/2026 | $76.75 | $78.01 (1.64%) | $78.40 | $76.44 | 174.00 K | $3.70 B |
| 01/06/2026 | $76.04 | $76.36 (0.42%) | $76.53 | $75.36 | 195.82 K | $3.62 B |
| 01/05/2026 | $76.37 | $76.29 (-0.1%) | $76.84 | $74.70 | 204.11 K | $3.62 B |
| 01/02/2026 | $75.92 | $76.85 (1.22%) | $77.29 | $75.43 | 266.10 K | $3.65 B |
| 12/31/2025 | $76.82 | $76.37 (-0.59%) | $76.91 | $75.87 | 226.96 K | $3.62 B |
| 12/30/2025 | $77.45 | $77.58 (0.17%) | $77.81 | $77.09 | 220.90 K | $3.68 B |
| 12/29/2025 | $77.35 | $77.23 (-0.16%) | $77.40 | $76.72 | 173.95 K | $3.66 B |
| 12/26/2025 | $77.39 | $77.13 (-0.34%) | $77.39 | $76.63 | 97.83 K | $3.66 B |
| 12/24/2025 | $76.54 | $77.00 (0.6%) | $77.29 | $76.26 | 57.90 K | $3.65 B |
| 12/23/2025 | $76.30 | $76.59 (0.38%) | $77.14 | $76.02 | 172.32 K | $3.63 B |
| 12/22/2025 | $77.36 | $76.43 (-1.2%) | $78.06 | $76.11 | 254.30 K | $3.63 B |
| 12/19/2025 | $77.87 | $77.84 (-0.04%) | $79.09 | $77.84 | 502.40 K | $3.69 B |
| 12/18/2025 | $77.67 | $78.35 (0.88%) | $78.85 | $77.57 | 289.11 K | $3.72 B |
| 12/17/2025 | $76.74 | $77.56 (1.07%) | $78.10 | $76.74 | 260.40 K | $3.68 B |
| 12/16/2025 | $78.51 | $76.77 (-2.22%) | $78.97 | $76.68 | 281.00 K | $3.64 B |
| 12/15/2025 | $77.74 | $78.03 (0.37%) | $78.54 | $77.58 | 261.00 K | $3.70 B |
| 12/12/2025 | $75.92 | $77.29 (1.8%) | $78.14 | $75.92 | 488.15 K | $3.67 B |
| 12/11/2025 | $77.04 | $75.87 (-1.52%) | $77.28 | $75.85 | 246.51 K | $3.60 B |
| 12/10/2025 | $78.28 | $76.79 (-1.9%) | $79.14 | $76.37 | 321.65 K | $3.64 B |
| 12/09/2025 | $79.21 | $78.37 (-1.06%) | $79.65 | $78.20 | 142.41 K | $3.72 B |
| 12/08/2025 | $78.69 | $78.82 (0.17%) | $79.18 | $77.74 | 211.45 K | $3.74 B |
| 12/05/2025 | $78.65 | $78.41 (-0.31%) | $79.28 | $78.18 | 135.50 K | $3.72 B |
| 12/04/2025 | $79.05 | $79.04 (-0.01%) | $79.82 | $78.69 | 183.60 K | $3.75 B |
| 12/03/2025 | $78.44 | $78.85 (0.52%) | $78.94 | $77.69 | 219.20 K | $3.74 B |
| 12/02/2025 | $78.60 | $78.22 (-0.48%) | $78.60 | $77.57 | 112.10 K | $3.71 B |
| 12/01/2025 | $78.97 | $78.26 (-0.9%) | $79.39 | $77.97 | 126.10 K | $3.71 B |
| 11/28/2025 | $80.08 | $79.48 (-0.75%) | $80.08 | $79.30 | 83.10 K | $3.77 B |
| 11/26/2025 | $79.11 | $79.62 (0.64%) | $80.53 | $79.11 | 182.90 K | $3.78 B |
| 11/25/2025 | $79.16 | $79.41 (0.32%) | $80.05 | $78.36 | 175.20 K | $3.77 B |
| 11/24/2025 | $78.80 | $78.77 (-0.04%) | $79.61 | $78.16 | 229.20 K | $3.74 B |
| 11/21/2025 | $78.43 | $78.86 (0.55%) | $79.45 | $77.48 | 235.30 K | $3.74 B |
| 11/20/2025 | $78.72 | $78.16 (-0.71%) | $79.01 | $78.12 | 159.60 K | $3.71 B |
| 11/19/2025 | $78.03 | $77.84 (-0.24%) | $79.00 | $77.72 | 133.30 K | $3.69 B |
| 11/18/2025 | $79.08 | $78.30 (-0.99%) | $79.08 | $77.61 | 129.70 K | $3.71 B |
| 11/17/2025 | $77.68 | $77.85 (0.22%) | $78.70 | $77.18 | 177.41 K | $3.69 B |
| 11/14/2025 | $77.21 | $77.15 (-0.08%) | $77.83 | $76.00 | 177.50 K | $3.66 B |
| 11/13/2025 | $76.24 | $76.85 (0.8%) | $77.49 | $75.60 | 218.64 K | $3.65 B |
| 11/12/2025 | $76.40 | $76.14 (-0.34%) | $76.73 | $75.57 | 161.30 K | $3.61 B |
| 11/11/2025 | $77.01 | $76.71 (-0.39%) | $77.41 | $76.42 | 158.85 K | $3.64 B |
| 11/10/2025 | $76.76 | $76.72 (-0.05%) | $77.62 | $76.44 | 167.50 K | $3.64 B |
| 11/07/2025 | $76.40 | $76.80 (0.52%) | $77.88 | $75.02 | 423.64 K | $3.64 B |
| 11/06/2025 | $75.72 | $75.31 (-0.54%) | $76.35 | $74.87 | 228.24 K | $3.57 B |
| 11/05/2025 | $75.35 | $76.17 (1.09%) | $76.29 | $74.94 | 220.53 K | $3.61 B |
| 11/04/2025 | $74.72 | $74.94 (0.29%) | $75.49 | $73.68 | 166.24 K | $3.55 B |
| 11/03/2025 | $74.00 | $74.72 (0.97%) | $75.49 | $72.94 | 278.62 K | $3.54 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.
