-
5 DAY PERFORMANCE
-4.26% -
1 MONTH PERFORMANCE
+0.88% -
3 MONTH PERFORMANCE
+3.28% -
6 MONTH PERFORMANCE
+16.64% -
YEAR-TO-DATE PERFORMANCE
+39.19% -
1 YEAR PERFORMANCE
+45.69%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $77.80 | $77.74 (-0.08%) | $79.58 | $77.05 | 279,655 | |
| 11/14/2024 | $78.32 | $77.32 (-1.28%) | $78.92 | $76.71 | 277,400 | $3.36 B |
| 11/13/2024 | $81.00 | $78.20 (-3.46%) | $81.00 | $77.93 | 285,900 | $3.40 B |
| 11/12/2024 | $81.46 | $80.26 (-1.47%) | $82.32 | $80.18 | 226,763 | $3.49 B |
| 11/11/2024 | $81.15 | $81.09 (-0.07%) | $81.95 | $80.56 | 175,500 | $3.53 B |
| 11/08/2024 | $80.04 | $81.20 (1.45%) | $82.11 | $80.04 | 511,070 | $3.53 B |
| 11/07/2024 | $76.80 | $79.64 (3.7%) | $80.54 | $76.52 | 451,100 | $3.46 B |
| 11/06/2024 | $76.75 | $76.76 (0.01%) | $77.65 | $71.58 | 870,034 | $3.34 B |
| 11/05/2024 | $75.66 | $76.73 (1.41%) | $77.01 | $75.66 | 340,976 | $3.34 B |
| 11/04/2024 | $76.75 | $75.92 (-1.08%) | $77.92 | $75.50 | 253,810 | $3.30 B |
| 11/01/2024 | $77.12 | $76.45 (-0.87%) | $77.63 | $76.37 | 262,200 | $3.32 B |
| 10/31/2024 | $78.16 | $76.65 (-1.93%) | $79.14 | $76.52 | 251,900 | $3.33 B |
| 10/30/2024 | $77.28 | $78.45 (1.51%) | $79.14 | $77.28 | 268,537 | $3.40 B |
| 10/29/2024 | $75.32 | $77.47 (2.85%) | $77.56 | $74.89 | 207,449 | $3.36 B |
| 10/28/2024 | $75.50 | $75.67 (0.23%) | $76.14 | $75.34 | 153,615 | $3.28 B |
| 10/25/2024 | $75.95 | $75.17 (-1.03%) | $76.30 | $75.13 | 151,801 | $3.26 B |
| 10/24/2024 | $76.59 | $75.85 (-0.97%) | $76.93 | $75.71 | 125,900 | $3.29 B |
| 10/23/2024 | $75.18 | $76.47 (1.72%) | $76.82 | $75.07 | 132,637 | $3.32 B |
| 10/22/2024 | $74.61 | $75.31 (0.94%) | $75.32 | $74.57 | 153,231 | $3.27 B |
| 10/21/2024 | $76.51 | $74.70 (-2.37%) | $77.24 | $74.38 | 222,800 | $3.24 B |
| 10/18/2024 | $76.85 | $76.56 (-0.38%) | $77.27 | $76.38 | 221,323 | $3.32 B |
| 10/17/2024 | $77.86 | $76.54 (-1.7%) | $77.95 | $76.42 | 263,229 | $3.32 B |
| 10/16/2024 | $77.34 | $78.11 (1%) | $78.92 | $77.10 | 304,900 | $3.39 B |
| 10/15/2024 | $76.07 | $77.06 (1.3%) | $77.91 | $76.05 | 326,300 | $3.34 B |
| 10/14/2024 | $77.95 | $76.41 (-1.98%) | $77.95 | $76.33 | 422,600 | $3.32 B |
| 10/11/2024 | $78.45 | $77.97 (-0.61%) | $79.39 | $77.65 | 467,343 | $3.38 B |
| 10/10/2024 | $81.38 | $78.64 (-3.37%) | $81.93 | $78.39 | 406,930 | $3.41 B |
| 10/09/2024 | $81.26 | $81.57 (0.38%) | $81.65 | $80.80 | 160,602 | $3.54 B |
| 10/08/2024 | $81.10 | $81.11 (0.01%) | $81.47 | $80.25 | 176,800 | $3.52 B |
| 10/07/2024 | $80.76 | $80.82 (0.07%) | $81.06 | $79.75 | 308,241 | $3.51 B |
| 10/04/2024 | $81.48 | $81.34 (-0.17%) | $81.75 | $80.62 | 215,841 | $3.53 B |
| 10/03/2024 | $82.32 | $81.56 (-0.92%) | $82.32 | $80.92 | 225,329 | $3.54 B |
| 10/02/2024 | $82.40 | $82.39 (-0.01%) | $82.86 | $81.82 | 257,200 | $3.58 B |
| 10/01/2024 | $83.22 | $83.01 (-0.25%) | $84.02 | $82.84 | 180,700 | $3.60 B |
| 09/30/2024 | $82.83 | $84.06 (1.48%) | $84.16 | $82.76 | 380,156 | $3.65 B |
| 09/27/2024 | $83.56 | $82.99 (-0.68%) | $84.02 | $82.47 | 193,800 | $3.60 B |
| 09/26/2024 | $84.93 | $84.04 (-1.05%) | $85.22 | $83.43 | 203,411 | $3.65 B |
| 09/25/2024 | $84.21 | $84.66 (0.53%) | $85.69 | $83.53 | 206,033 | $3.67 B |
| 09/24/2024 | $84.28 | $83.82 (-0.55%) | $84.88 | $83.80 | 355,000 | $3.64 B |
| 09/23/2024 | $83.82 | $84.71 (1.06%) | $85.00 | $83.82 | 185,500 | $3.68 B |
| 09/20/2024 | $83.12 | $83.20 (0.1%) | $84.31 | $82.56 | 638,100 | $3.61 B |
| 09/19/2024 | $85.98 | $83.34 (-3.07%) | $85.98 | $83.18 | 288,539 | $3.62 B |
| 09/18/2024 | $84.54 | $85.15 (0.72%) | $85.89 | $83.96 | 226,545 | $3.70 B |
| 09/17/2024 | $85.10 | $84.74 (-0.42%) | $85.60 | $84.17 | 141,903 | $3.68 B |
| 09/16/2024 | $85.41 | $85.07 (-0.4%) | $86.13 | $84.32 | 142,500 | $3.69 B |
| 09/13/2024 | $84.24 | $85.05 (0.96%) | $85.22 | $83.62 | 172,128 | $3.69 B |
| 09/12/2024 | $83.17 | $83.90 (0.88%) | $83.91 | $82.60 | 123,137 | $3.64 B |
| 09/11/2024 | $82.83 | $82.84 (0.01%) | $82.96 | $82.10 | 154,305 | $3.60 B |
| 09/10/2024 | $82.72 | $83.60 (1.06%) | $83.93 | $82.72 | 236,000 | $3.63 B |
| 09/09/2024 | $82.40 | $82.56 (0.19%) | $82.73 | $81.91 | 101,934 | $3.58 B |
| 09/06/2024 | $82.86 | $82.31 (-0.66%) | $83.22 | $80.99 | 305,141 | $3.57 B |
| 09/05/2024 | $82.67 | $82.51 (-0.19%) | $83.39 | $81.97 | 176,144 | $3.58 B |
| 09/04/2024 | $80.38 | $82.10 (2.14%) | $82.80 | $80.26 | 346,852 | $3.56 B |
| 09/03/2024 | $81.03 | $80.04 (-1.22%) | $81.44 | $79.66 | 222,219 | $3.47 B |
| 08/30/2024 | $80.82 | $81.43 (0.75%) | $81.43 | $80.24 | 268,130 | $3.53 B |
| 08/29/2024 | $80.26 | $80.48 (0.27%) | $80.99 | $79.72 | 147,529 | $3.49 B |
| 08/28/2024 | $80.77 | $80.26 (-0.63%) | $81.19 | $80.25 | 162,255 | $3.48 B |
| 08/27/2024 | $79.08 | $80.68 (2.02%) | $80.71 | $78.80 | 207,300 | $3.50 B |
| 08/26/2024 | $79.20 | $79.41 (0.27%) | $79.50 | $78.79 | 295,030 | $3.45 B |
| 08/23/2024 | $77.16 | $78.63 (1.91%) | $78.80 | $76.94 | 199,400 | $3.41 B |
| 08/22/2024 | $76.39 | $76.72 (0.43%) | $76.88 | $75.97 | 106,200 | $3.33 B |
| 08/21/2024 | $76.37 | $76.48 (0.14%) | $76.60 | $75.44 | 206,200 | $3.32 B |
| 08/20/2024 | $74.53 | $76.15 (2.17%) | $76.26 | $74.27 | 284,902 | $3.30 B |
| 08/19/2024 | $74.14 | $74.41 (0.36%) | $74.94 | $73.77 | 251,000 | $3.23 B |
| 08/16/2024 | $75.17 | $74.29 (-1.17%) | $75.57 | $74.13 | 463,527 | $3.22 B |
| 08/15/2024 | $73.00 | $75.27 (3.11%) | $75.67 | $72.84 | 1.12 M | $3.27 B |