Skip to main content

National Health Investors, Inc. Common Stock (NY:NHI)

70.12 +0.18 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 69.94 70.37 68.80 70.12 317,081 -0.72(-1.02%)
Jun 27, 2025 71.50 72.08 70.48 70.84 756,869 -0.63(-0.88%)
Jun 26, 2025 72.03 72.33 70.59 71.47 295,321 -0.24(-0.33%)
Jun 25, 2025 71.62 72.37 71.13 71.71 237,504 -0.29(-0.40%)
Jun 24, 2025 72.33 72.53 71.46 72.00 243,414 -0.34(-0.47%)
Jun 23, 2025 71.13 72.44 71.13 72.34 439,872 +1.57(+2.22%)
Jun 20, 2025 71.15 71.28 70.55 70.77 588,310 -0.07(-0.10%)
Jun 18, 2025 70.45 71.50 70.08 70.84 219,748 +0.17(+0.24%)
Jun 17, 2025 69.93 70.98 69.93 70.67 355,212 +0.80(+1.14%)
Jun 16, 2025 71.36 71.63 69.56 69.87 227,304 -1.06(-1.49%)
Jun 13, 2025 71.07 71.65 70.56 70.93 231,833 -0.68(-0.95%)
Jun 12, 2025 71.45 71.98 71.03 71.61 215,894 +0.21(+0.29%)
Jun 11, 2025 71.84 72.53 71.08 71.40 230,782 -0.44(-0.61%)
Jun 10, 2025 71.87 72.58 71.57 71.84 310,026 +0.06(+0.08%)
Jun 09, 2025 72.38 72.66 70.89 71.78 302,816 -0.73(-1.01%)
Jun 06, 2025 71.90 73.15 71.54 72.51 210,174 +1.15(+1.61%)
Jun 05, 2025 71.24 72.00 70.33 71.36 354,987 +0.33(+0.46%)
Jun 04, 2025 71.88 71.88 70.78 71.03 347,758 -0.77(-1.07%)
Jun 03, 2025 71.77 72.70 70.79 71.80 424,589 -0.18(-0.25%)
Jun 02, 2025 72.04 72.66 71.35 71.98 650,956 -0.53(-0.73%)
May 30, 2025 72.09 73.16 71.60 72.51 699,330 -0.42(-0.58%)
May 29, 2025 72.55 73.26 72.37 72.93 337,496 +0.38(+0.52%)
May 28, 2025 73.06 73.17 71.75 72.55 226,644 -0.89(-1.21%)
May 27, 2025 73.11 73.85 72.46 73.44 267,132 +0.97(+1.34%)
May 23, 2025 72.33 72.92 71.80 72.47 252,187 +0.33(+0.46%)
May 22, 2025 72.92 72.92 72.04 72.14 200,053 -0.83(-1.14%)
May 21, 2025 74.48 74.67 72.60 72.97 191,801 -1.76(-2.36%)
May 20, 2025 74.88 75.37 74.67 74.73 265,684 -0.34(-0.45%)
May 19, 2025 74.88 75.50 74.83 75.07 134,251 -0.10(-0.13%)
May 16, 2025 74.67 75.45 74.43 75.17 289,390 +0.55(+0.74%)
May 15, 2025 73.50 75.29 73.37 74.62 139,060 +1.45(+1.98%)
May 14, 2025 74.20 74.86 72.92 73.17 154,184 -1.46(-1.96%)
May 13, 2025 76.01 76.01 74.05 74.63 188,868 -0.93(-1.23%)
May 12, 2025 76.81 76.81 74.89 75.56 187,469 -1.21(-1.58%)
May 09, 2025 75.73 77.18 75.59 76.77 169,275 +0.90(+1.19%)
May 08, 2025 76.50 76.87 75.73 75.87 172,916 -0.71(-0.93%)
May 07, 2025 76.37 78.12 76.18 76.58 273,999 +0.22(+0.29%)
May 06, 2025 75.79 78.69 75.19 76.36 618,568 +0.32(+0.42%)
May 05, 2025 75.96 76.07 74.83 76.04 300,479 +0.17(+0.22%)
May 02, 2025 75.61 76.50 75.16 75.87 221,108 +0.50(+0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.