5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-11.41%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-2.32%
1 YEAR PERFORMANCE
+19.61%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $67.15 | $67.68 (0.79%) | $67.98 | $67.12 | 144,180 | $2.94 B |
| 01/13/2025 | $66.07 | $67.28 (1.83%) | $67.31 | $65.54 | 221,300 | $2.93 B |
| 01/10/2025 | $66.74 | $66.22 (-0.78%) | $66.74 | $65.13 | 231,700 | $2.88 B |
| 01/08/2025 | $67.22 | $67.71 (0.73%) | $68.04 | $66.28 | 302,212 | $2.94 B |
| 01/07/2025 | $67.41 | $67.19 (-0.33%) | $68.26 | $66.77 | 183,614 | $2.92 B |
| 01/06/2025 | $68.47 | $67.04 (-2.09%) | $68.54 | $66.83 | 223,347 | $2.91 B |
| 01/03/2025 | $68.39 | $69.20 (1.18%) | $69.41 | $67.42 | 248,701 | $3.01 B |
| 01/02/2025 | $68.87 | $68.38 (-0.71%) | $69.45 | $67.90 | 338,200 | $2.97 B |
| 12/31/2024 | $68.86 | $69.30 (0.64%) | $69.55 | $68.00 | 296,722 | $3.01 B |
| 12/30/2024 | $68.70 | $68.92 (0.32%) | $69.07 | $68.03 | 248,500 | $3.00 B |
| 12/27/2024 | $68.91 | $68.83 (-0.12%) | $69.60 | $68.46 | 173,522 | $2.99 B |
| 12/26/2024 | $69.10 | $69.37 (0.39%) | $69.78 | $68.71 | 102,400 | $3.02 B |
| 12/24/2024 | $68.90 | $69.38 (0.7%) | $69.52 | $68.51 | 83,100 | $3.02 B |
| 12/23/2024 | $69.85 | $69.06 (-1.13%) | $69.85 | $68.75 | 178,317 | $3.00 B |
| 12/20/2024 | $68.51 | $69.85 (1.96%) | $70.89 | $68.00 | 780,418 | $3.04 B |
| 12/19/2024 | $69.09 | $68.84 (-0.36%) | $70.00 | $68.31 | 572,500 | $2.99 B |
| 12/18/2024 | $71.57 | $68.90 (-3.73%) | $72.69 | $68.62 | 348,238 | $3.00 B |
| 12/17/2024 | $71.03 | $71.77 (1.04%) | $72.13 | $70.38 | 220,330 | $3.12 B |
| 12/16/2024 | $72.77 | $71.44 (-1.83%) | $73.19 | $71.25 | 382,100 | $3.11 B |
| 12/13/2024 | $72.16 | $72.76 (0.83%) | $72.76 | $71.86 | 299,600 | $3.16 B |
| 12/12/2024 | $72.93 | $72.31 (-0.85%) | $73.75 | $72.27 | 152,900 | $3.14 B |
| 12/11/2024 | $74.16 | $72.99 (-1.58%) | $74.43 | $72.34 | 265,600 | $3.17 B |
| 12/10/2024 | $74.35 | $74.30 (-0.07%) | $74.63 | $73.37 | 244,233 | $3.23 B |
| 12/09/2024 | $75.49 | $74.35 (-1.51%) | $75.73 | $73.83 | 251,500 | $3.23 B |
| 12/06/2024 | $75.60 | $75.59 (-0.01%) | $75.63 | $74.26 | 210,200 | $3.29 B |
| 12/05/2024 | $75.19 | $75.60 (0.55%) | $76.25 | $75.00 | 178,200 | $3.29 B |
| 12/04/2024 | $75.84 | $75.58 (-0.34%) | $76.15 | $75.03 | 189,830 | $3.29 B |
| 12/03/2024 | $76.34 | $75.97 (-0.48%) | $76.61 | $75.56 | 217,030 | $3.30 B |
| 12/02/2024 | $76.65 | $76.35 (-0.39%) | $76.65 | $75.36 | 214,827 | $3.32 B |
| 11/29/2024 | $77.35 | $76.65 (-0.9%) | $78.06 | $76.38 | 207,900 | $3.33 B |
| 11/27/2024 | $77.83 | $76.91 (-1.18%) | $78.30 | $76.65 | 204,623 | $3.34 B |
| 11/26/2024 | $77.10 | $77.49 (0.51%) | $78.22 | $76.90 | 349,414 | $3.37 B |
| 11/25/2024 | $77.96 | $77.00 (-1.23%) | $78.48 | $76.89 | 461,328 | $3.35 B |
| 11/22/2024 | $78.23 | $77.71 (-0.66%) | $78.52 | $77.53 | 164,613 | $3.38 B |
| 11/21/2024 | $76.98 | $77.87 (1.16%) | $78.09 | $76.97 | 204,440 | $3.39 B |
| 11/20/2024 | $77.34 | $77.14 (-0.26%) | $77.65 | $76.66 | 129,530 | $3.35 B |
| 11/19/2024 | $77.07 | $77.86 (1.03%) | $77.99 | $76.50 | 111,804 | $3.39 B |
| 11/18/2024 | $77.80 | $77.20 (-0.77%) | $78.02 | $77.00 | 122,239 | $3.36 B |
| 11/15/2024 | $77.80 | $77.74 (-0.08%) | $79.58 | $77.05 | 279,700 | $3.38 B |
| 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 |