National Health Investors, Inc. (NHI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.89

+0.28

(+0.45%)

At close: 04:00PM EDT

62.89

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	62.90	63.37	62.83	62.89	62.89	87,800
25 Apr 2024	62.40	62.83	61.96	62.61	62.61	115,700
24 Apr 2024	62.36	62.94	61.65	62.85	62.85	128,800
23 Apr 2024	62.64	63.19	62.41	62.74	62.74	136,300
22 Apr 2024	61.50	62.53	61.20	62.32	62.32	165,500
19 Apr 2024	60.45	61.69	60.45	61.52	61.52	213,400
18 Apr 2024	59.99	60.62	59.58	60.44	60.44	167,900
17 Apr 2024	59.08	60.10	58.71	59.55	59.55	226,100
16 Apr 2024	58.58	58.93	58.00	58.81	58.81	116,200
15 Apr 2024	58.62	59.09	57.95	59.05	59.05	125,800
12 Apr 2024	58.65	58.94	58.15	58.42	58.42	88,600
11 Apr 2024	58.77	59.07	58.39	58.90	58.90	124,900
10 Apr 2024	59.87	60.22	57.80	58.35	58.35	174,800
09 Apr 2024	61.06	61.29	60.60	60.99	60.99	188,200
08 Apr 2024	60.35	61.26	60.03	61.01	61.01	117,800
05 Apr 2024	59.34	60.22	59.29	60.14	60.14	158,300
04 Apr 2024	60.56	60.76	59.14	59.31	59.31	145,100
03 Apr 2024	60.23	60.69	59.56	59.89	59.89	403,300
02 Apr 2024	61.08	61.45	60.16	60.33	60.33	119,900
01 Apr 2024	62.87	62.87	61.60	61.75	61.75	102,800
28 Mar 2024	62.00	62.93	61.98	62.83	62.83	199,600
27 Mar 2024	61.25	61.99	61.02	61.82	61.82	134,500
27 Mar 2024	0.9 Dividend
26 Mar 2024	61.81	62.14	61.46	61.57	60.67	154,800
25 Mar 2024	61.55	62.03	61.51	61.62	60.72	80,800
22 Mar 2024	62.30	62.30	61.23	61.30	60.40	99,400
21 Mar 2024	61.32	62.12	61.12	62.05	61.14	134,000
20 Mar 2024	60.93	61.30	60.29	61.01	60.12	139,400
19 Mar 2024	60.72	61.46	60.42	61.33	60.43	146,000
18 Mar 2024	60.06	60.93	59.69	60.59	59.70	153,900
15 Mar 2024	58.82	60.18	58.82	60.10	59.22	373,400
14 Mar 2024	59.42	59.91	58.94	59.45	58.58	168,900
13 Mar 2024	59.29	60.40	59.29	59.90	59.02	292,100
12 Mar 2024	59.87	59.87	59.10	59.56	58.69	199,900
11 Mar 2024	58.74	59.26	58.35	59.00	58.14	110,700
08 Mar 2024	58.70	58.99	58.47	58.65	57.79	122,900
07 Mar 2024	58.70	58.70	57.88	58.33	57.48	153,800
06 Mar 2024	58.09	58.70	57.76	58.26	57.41	128,500
05 Mar 2024	58.34	58.66	57.56	57.80	56.96	134,600
04 Mar 2024	57.50	58.72	57.50	58.62	57.76	125,900
01 Mar 2024	57.29	58.07	56.70	57.70	56.86	303,400
29 Feb 2024	59.20	59.49	57.37	57.47	56.63	582,900
28 Feb 2024	58.71	59.82	58.42	58.48	57.63	287,000
27 Feb 2024	58.55	59.18	58.18	58.85	57.99	285,900
26 Feb 2024	59.36	59.68	58.06	58.15	57.30	242,400
23 Feb 2024	57.80	58.07	57.16	57.76	56.92	177,300
22 Feb 2024	56.49	57.61	55.99	57.59	56.75	258,200
21 Feb 2024	53.50	57.00	51.96	56.76	55.93	435,600
20 Feb 2024	52.53	53.81	52.10	53.24	52.46	223,900
16 Feb 2024	53.04	53.56	52.68	53.26	52.48	216,100
15 Feb 2024	53.01	53.70	53.01	53.64	52.86	118,300
14 Feb 2024	52.88	53.48	52.52	52.80	52.03	168,500
13 Feb 2024	52.33	52.99	51.91	52.41	51.64	202,400
12 Feb 2024	53.39	54.11	53.37	53.70	52.92	137,300
09 Feb 2024	52.68	53.51	52.39	53.33	52.55	149,500
08 Feb 2024	51.70	52.81	51.70	52.76	51.99	111,700
07 Feb 2024	51.91	52.15	51.59	51.62	50.87	116,800
06 Feb 2024	52.00	52.74	51.90	51.91	51.15	120,200
05 Feb 2024	52.38	52.84	51.96	52.15	51.39	207,700
02 Feb 2024	52.67	53.29	51.75	53.11	52.33	193,400
01 Feb 2024	53.06	53.61	52.85	53.58	52.80	149,700
31 Jan 2024	54.96	55.00	53.13	53.18	52.40	255,300
30 Jan 2024	54.60	54.72	53.69	54.71	53.91	188,700
29 Jan 2024	54.57	54.98	54.13	54.19	53.40	224,900
26 Jan 2024	54.35	55.00	54.16	54.57	53.77	124,100
25 Jan 2024	54.69	54.70	53.86	54.03	53.24	124,300
24 Jan 2024	55.81	55.81	53.95	53.96	53.17	107,800
23 Jan 2024	56.21	56.21	54.89	55.20	54.39	141,300
22 Jan 2024	55.17	55.94	54.68	55.72	54.91	180,800
19 Jan 2024	54.46	55.11	53.98	55.00	54.20	188,400
18 Jan 2024	54.80	54.80	53.97	54.16	53.37	130,900
17 Jan 2024	55.19	55.85	54.22	54.82	54.02	92,200
16 Jan 2024	56.33	56.54	55.81	55.81	54.99	112,300
12 Jan 2024	56.15	56.68	55.97	56.59	55.76	80,800
11 Jan 2024	54.65	55.69	54.50	55.43	54.62	115,400
10 Jan 2024	53.93	54.86	53.66	54.86	54.06	123,100
09 Jan 2024	53.18	53.92	52.99	53.86	53.07	135,800
08 Jan 2024	53.06	53.80	53.06	53.74	52.95	103,000
05 Jan 2024	53.36	53.98	52.96	53.06	52.28	132,400
04 Jan 2024	54.76	54.82	53.80	53.86	53.07	121,200
03 Jan 2024	55.57	55.57	54.23	54.40	53.60	211,100
02 Jan 2024	55.65	56.39	55.40	55.67	54.86	102,400
29 Dec 2023	56.50	56.73	55.76	55.85	55.03	168,000
28 Dec 2023	56.59	56.88	55.92	56.70	55.87	134,800
28 Dec 2023	0.9 Dividend
27 Dec 2023	57.14	57.51	57.09	57.44	55.71	121,900
26 Dec 2023	56.86	57.28	56.84	56.94	55.23	74,900
22 Dec 2023	57.22	57.54	56.74	56.86	55.15	105,000
21 Dec 2023	57.44	57.81	56.70	56.92	55.21	137,800
20 Dec 2023	57.20	58.34	56.92	56.94	55.23	251,000
19 Dec 2023	56.54	57.54	56.24	57.31	55.59	273,300
18 Dec 2023	56.46	56.67	55.97	56.29	54.60	186,700
15 Dec 2023	57.06	57.46	55.94	56.21	54.52	509,500
14 Dec 2023	57.55	58.40	56.80	57.25	55.53	267,200
13 Dec 2023	55.14	57.55	54.79	56.81	55.10	320,200
12 Dec 2023	55.20	55.60	55.00	55.01	53.36	96,400
11 Dec 2023	55.02	55.74	54.86	55.25	53.59	134,000
08 Dec 2023	55.03	55.50	54.91	55.01	53.36	102,700
07 Dec 2023	55.18	55.74	55.05	55.24	53.58	181,500
06 Dec 2023	56.10	56.70	55.23	55.27	53.61	137,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,715.91-530.47(-1.04%)

National Health Investors, Inc. (NHI)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,715.91
-530.47(-1.04%)