Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

National Health Investors, Inc. (NHI)

Compare
72.92
+1.03
+(1.43%)
At close: March 7 at 4:00:02 PM EST
72.92
0.00
(0.00%)
After hours: March 7 at 4:05:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202572.1073.3672.1072.9272.92249,800
Mar 6, 202573.0573.0571.3471.8971.89287,100
Mar 5, 202572.6173.7272.2173.4073.40225,500
Mar 4, 202573.2674.1472.7272.9872.98295,700
Mar 3, 202571.4573.4171.2673.3473.34299,900
Feb 28, 202571.2571.8370.1971.6771.67476,600
Feb 27, 202570.8571.8970.4471.2571.25185,500
Feb 26, 202571.3773.5169.6371.1771.17303,800
Feb 25, 202570.7072.1870.7071.2971.29215,200
Feb 24, 202568.8271.0568.8270.7070.70268,300
Feb 21, 202570.3170.6968.3368.9668.96172,600
Feb 20, 202569.3370.0968.7069.7669.76196,200
Feb 19, 202567.7970.3867.7969.6769.67344,800
Feb 18, 202567.5068.7467.5068.3968.39177,300
Feb 14, 202567.7768.2767.0867.5967.59154,600
Feb 13, 202566.1468.1266.0567.8267.82170,000
Feb 12, 202565.4566.2565.2265.7965.79140,900
Feb 11, 202566.7467.0666.0066.3066.30228,900
Feb 10, 202567.2767.5866.0766.9366.93135,500
Feb 7, 202568.6368.7767.5367.5767.57166,300
Feb 6, 202568.8370.1068.3668.7968.79240,100
Feb 5, 202568.6669.1068.1568.6868.68206,800
Feb 4, 202568.4968.4967.9568.0568.05135,800
Feb 3, 202567.1568.8666.9268.6968.69171,900
Jan 31, 202567.9268.6167.7068.1168.11144,300
Jan 30, 202568.0368.7067.6668.2468.24121,700
Jan 29, 202569.5470.1366.7667.3667.36157,700
Jan 28, 202570.4171.0569.0469.6369.63130,400
Jan 27, 202569.7371.4369.7370.8270.82191,700
Jan 24, 202568.5069.9868.4169.6269.62160,300
Jan 23, 202568.2869.0167.7068.9868.98135,300
Jan 22, 202569.9569.9567.8268.4068.40196,500
Jan 21, 202569.8070.8469.8070.3670.36224,700
Jan 17, 202569.5269.6668.7769.3269.32190,500
Jan 16, 202568.2069.5268.0069.2669.26149,700
Jan 15, 202568.8969.2067.7968.2868.28139,200
Jan 14, 202567.1567.9867.1267.6867.68144,200
Jan 13, 202566.0767.3165.5467.2867.28221,300
Jan 10, 202566.7466.7465.1366.2266.22231,700
Jan 8, 202567.2268.0466.2867.7167.71302,200
Jan 7, 202567.4168.2666.7767.1967.19183,600
Jan 6, 202568.4768.5466.8367.0467.04223,300
Jan 3, 202568.3969.4167.4269.2069.20248,700
Jan 2, 202568.8769.4567.9068.3868.38338,200
Dec 31, 2024 0.90 Dividend
Dec 31, 202468.8669.5568.0069.3069.30296,700
Dec 30, 202468.7069.0768.0368.9268.02248,500
Dec 27, 202468.9169.6068.4668.8367.93173,500
Dec 26, 202469.1069.7868.7169.3768.46102,400
Dec 24, 202468.9069.5268.5169.3868.4783,100
Dec 23, 202469.8569.8568.7569.0668.16178,300
Dec 20, 202468.5170.8968.0069.8568.94780,400
Dec 19, 202469.0970.0068.3168.8467.94572,500
Dec 18, 202471.5772.6968.6268.9068.00348,200
Dec 17, 202471.0372.1370.3871.7770.83220,300
Dec 16, 202472.7773.1971.2571.4470.51382,100
Dec 13, 202472.1672.7671.8672.7671.81299,600
Dec 12, 202472.9373.7572.2772.3171.37152,900
Dec 11, 202474.1674.4372.3472.9972.04265,600
Dec 10, 202474.3574.6373.3774.3073.33244,200
Dec 9, 202475.4975.7373.8374.3573.38251,500
Dec 6, 202475.6075.6374.2675.5974.60210,200
Dec 5, 202475.1976.2575.0075.6074.61178,200
Dec 4, 202475.8476.1575.0375.5874.59189,800
Dec 3, 202476.3476.6175.5675.9774.98217,000
Dec 2, 202476.6576.6575.3676.3575.35214,800
Nov 29, 202477.3578.0676.3876.6575.65207,900
Nov 27, 202477.8378.3076.6576.9175.91204,600
Nov 26, 202477.1078.2276.9077.4976.48349,400
Nov 25, 202477.9678.4876.8977.0075.99461,300
Nov 22, 202478.2378.5277.5377.7176.70164,600
Nov 21, 202476.9878.0976.9777.8776.85204,400
Nov 20, 202477.3477.6576.6677.1476.13129,500
Nov 19, 202477.0777.9976.5077.8676.84111,800
Nov 18, 202477.8078.0277.0077.2076.19122,200
Nov 15, 202477.8079.5877.0577.7476.72279,700
Nov 14, 202478.3278.9276.7177.3276.31277,400
Nov 13, 202481.0081.0077.9378.2077.18285,900
Nov 12, 202481.4682.3280.1880.2679.21226,700
Nov 11, 202481.1581.9580.5681.0980.03175,500
Nov 8, 202480.0482.1180.0481.2080.14511,000
Nov 7, 202476.8080.5476.5279.6478.60451,100
Nov 6, 202476.7577.6571.5876.7675.76870,000
Nov 5, 202475.6677.0175.6676.7375.73340,900
Nov 4, 202476.7577.9275.5075.9274.93253,800
Nov 1, 202477.1277.6376.3776.4575.45262,200
Oct 31, 202478.1679.1476.5276.6575.65251,900
Oct 30, 202477.2879.1477.2878.4577.43268,500
Oct 29, 202475.3277.5674.8977.4776.46207,400
Oct 28, 202475.5076.1475.3475.6774.68153,600
Oct 25, 202475.9576.3075.1375.1774.19151,800
Oct 24, 202476.5976.9375.7175.8574.86125,900
Oct 23, 202475.1876.8275.0776.4775.47132,600
Oct 22, 202474.6175.3274.5775.3174.33153,200
Oct 21, 202476.5177.2474.3874.7073.72222,800
Oct 18, 202476.8577.2776.3876.5675.56221,300
Oct 17, 202477.8677.9576.4276.5475.54263,200
Oct 16, 202477.3478.9277.1078.1177.09304,900
Oct 15, 202476.0777.9176.0577.0676.05326,300
Oct 14, 202477.9577.9576.3376.4175.41422,600
Oct 11, 202478.4579.3977.6577.9776.95467,300
Oct 10, 202481.3881.9378.3978.6477.61406,900
Oct 9, 202481.2681.6580.8081.5780.50160,600
Oct 8, 202481.1081.4780.2581.1180.05176,800
Oct 7, 202480.7681.0679.7580.8279.76308,200
Oct 4, 202481.4881.7580.6281.3480.28215,800
Oct 3, 202482.3282.3280.9281.5680.49225,300
Oct 2, 202482.4082.8681.8282.3981.31257,200
Oct 1, 202483.2284.0282.8483.0181.93180,700
Sep 30, 202482.8384.1682.7684.0682.96379,900
Sep 27, 2024 0.90 Dividend
Sep 27, 202483.5684.0282.4782.9981.91193,800
Sep 26, 202484.9385.2283.4384.0482.05203,300
Sep 25, 202484.2185.6983.5384.6682.66206,000
Sep 24, 202484.2884.8883.8083.8281.84355,000
Sep 23, 202483.8285.0083.8284.7182.71185,500
Sep 20, 202483.1284.3182.5683.2081.23638,100
Sep 19, 202485.9885.9883.1883.3481.37288,500
Sep 18, 202484.5485.8983.9685.1583.14226,500
Sep 17, 202485.1085.6084.1784.7482.74141,900
Sep 16, 202485.4186.1384.3285.0783.06142,500
Sep 13, 202484.2485.2283.6285.0583.04172,100
Sep 12, 202483.1783.9182.6083.9081.92123,100
Sep 11, 202482.8382.9682.1082.8480.88154,300
Sep 10, 202482.7283.9382.7283.6081.62236,000
Sep 9, 202482.4082.7381.9182.5680.61101,900
Sep 6, 202482.8683.2280.9982.3180.37305,100
Sep 5, 202482.6783.3981.9782.5180.56176,100
Sep 4, 202480.3882.8080.2682.1080.16346,800
Sep 3, 202481.0381.4479.6680.0478.15222,200
Aug 30, 202480.8281.4380.2481.4379.51268,100
Aug 29, 202480.2680.9979.7280.4878.58147,500
Aug 28, 202480.7781.1980.2580.2678.36162,200
Aug 27, 202479.0880.7178.8080.6878.77207,300
Aug 26, 202479.2079.5078.7979.4177.53295,000
Aug 23, 202477.1678.8076.9478.6376.77199,400
Aug 22, 202476.3976.8875.9776.7274.91106,200
Aug 21, 202476.3776.6075.4476.4874.67206,200
Aug 20, 202474.5376.2674.2776.1574.35284,900
Aug 19, 202474.1474.9473.7774.4172.65251,000
Aug 16, 202475.1775.5774.1374.2972.53463,500
Aug 15, 202473.0075.6772.8475.2773.491,116,300
Aug 14, 202474.8475.1974.4274.5972.83163,200
Aug 13, 202474.5574.6773.7974.4472.68127,300
Aug 12, 202474.5174.5573.1773.8772.12117,400
Aug 9, 202474.3774.8173.7374.7873.01184,100
Aug 8, 202474.8475.6573.8373.9372.18163,700
Aug 7, 202475.1476.4073.9374.6572.89233,000
Aug 6, 202472.5574.8472.0774.3372.57220,700
Aug 5, 202472.0473.7871.2772.4870.77268,400
Aug 2, 202473.8275.4273.1474.4172.65205,100
Aug 1, 202475.2975.7573.9174.7172.94145,700
Jul 31, 202475.3276.6674.7174.8673.09252,800
Jul 30, 202475.5275.9074.6275.1673.38137,500
Jul 29, 202475.1075.6274.4375.2173.43103,300
Jul 26, 202474.6375.9374.0375.0773.30221,500
Jul 25, 202475.0676.3173.9073.9372.18264,500
Jul 24, 202474.1976.0073.9874.5772.81170,600
Jul 23, 202473.1374.9872.8074.2572.50213,200
Jul 22, 202472.1773.7571.9273.3971.66139,700
Jul 19, 202472.5572.6371.7272.1070.40132,600
Jul 18, 202472.7874.0572.3172.3870.67136,600
Jul 17, 202473.6574.3673.2373.2871.55175,500
Jul 16, 202472.8273.9172.7173.6571.91216,200
Jul 15, 202472.0772.7571.7372.1670.46197,100
Jul 12, 202472.4972.7671.4671.5069.81165,600
Jul 11, 202471.8072.9571.3371.9370.23158,200
Jul 10, 202469.7570.7069.4870.6468.97123,100
Jul 9, 202468.6769.6968.3569.4667.82126,900
Jul 8, 202469.4869.7468.7668.8867.25105,600
Jul 5, 202468.4469.4468.1169.1267.49103,700
Jul 3, 202468.2268.8668.2268.4766.8562,400
Jul 2, 202467.5468.4667.2668.3666.7488,900
Jul 1, 202467.1267.7066.6967.5365.93140,400
Jun 28, 2024 0.90 Dividend
Jun 28, 202467.1167.8466.6567.7366.13802,700
Jun 27, 202467.1567.6966.7667.5765.09115,500
Jun 26, 202466.1967.1365.9466.8964.44137,300
Jun 25, 202467.1567.1766.4866.6864.2493,500
Jun 24, 202467.0167.7466.6767.3264.85114,300
Jun 21, 202466.7067.2266.3566.7564.30340,200
Jun 20, 202467.2567.7566.4166.6064.16108,400
Jun 18, 202467.3167.9767.1567.6065.12136,900
Jun 17, 202466.2167.1865.8466.9564.50153,500
Jun 14, 202465.4866.5065.3266.4464.01127,700
Jun 13, 202465.6066.1865.2865.9963.57122,400
Jun 12, 202465.9366.3565.2765.3562.96153,900
Jun 11, 202464.2764.9764.0064.6362.26134,800
Jun 10, 202465.2265.8064.5264.5362.17109,700
Jun 7, 202466.3266.7265.2965.5963.19128,700
Jun 6, 202466.2566.9266.1766.8664.4185,500
Jun 5, 202467.1567.5066.3966.5664.1299,900
Jun 4, 202467.1468.1466.9367.0064.55160,900
Jun 3, 202466.2067.4566.0567.3264.85151,300
May 31, 202465.4066.2665.4066.0863.66156,500
May 30, 202464.4565.3364.2665.2362.8488,600
May 29, 202464.4164.9563.9164.0461.69122,200
May 28, 202464.9965.5064.6864.7862.41156,700
May 24, 202465.1365.1364.6764.9762.5996,900
May 23, 202465.6266.0164.2664.5962.22180,400
May 22, 202465.6566.3265.2865.5763.17116,100
May 21, 202465.6766.3765.6565.9063.4993,700
May 20, 202466.3966.8365.6665.7963.38173,200
May 17, 202466.8666.9566.0266.5164.07134,800
May 16, 202466.6866.8966.3366.6464.2094,800
May 15, 202467.0067.4566.3666.6564.21173,300
May 14, 202466.0066.8765.9966.7564.30130,100
May 13, 202465.5165.8665.3765.8663.4577,800
May 10, 202465.5665.6765.1665.3062.9181,300
May 9, 202465.8465.9065.0065.4563.05106,100
May 8, 202465.4365.8664.5765.6463.24187,900
May 7, 202464.6066.1064.2665.6563.25311,100
May 6, 202464.7764.9064.1464.2561.90137,200
May 3, 202465.0065.2363.8564.7262.35211,000
May 2, 202463.9664.6363.8964.4462.08149,800
May 1, 202463.2864.4263.1463.4061.08197,500
Apr 30, 202462.6163.5362.6163.0660.75130,900
Apr 29, 202463.1563.4262.6562.7860.48100,700
Apr 26, 202462.9063.3762.8362.8960.5987,800
Apr 25, 202462.4062.8361.9662.6160.32115,700
Apr 24, 202462.3662.9461.6562.8560.55128,800
Apr 23, 202462.6463.1962.4162.7460.44136,300
Apr 22, 202461.5062.5361.2062.3260.04165,500
Apr 19, 202460.4561.6960.4561.5259.27213,400
Apr 18, 202459.9960.6259.5860.4458.23167,900
Apr 17, 202459.0860.1058.7159.5557.37226,100
Apr 16, 202458.5858.9358.0058.8156.66116,200
Apr 15, 202458.6259.0957.9559.0556.89125,800
Apr 12, 202458.6558.9458.1558.4256.2888,600
Apr 11, 202458.7759.0758.3958.9056.74124,900
Apr 10, 202459.8760.2257.8058.3556.21174,800
Apr 9, 202461.0661.2960.6060.9958.76188,200
Apr 8, 202460.3561.2660.0361.0158.78117,800
Apr 5, 202459.3460.2259.2960.1457.94158,300
Apr 4, 202460.5660.7659.1459.3157.14145,100
Apr 3, 202460.2360.6959.5659.8957.70403,300
Apr 2, 202461.0861.4560.1660.3358.12119,900
Apr 1, 202462.8762.8761.6061.7559.49102,800
Mar 28, 202462.0062.9361.9862.8360.53199,600
Mar 27, 2024 0.90 Dividend
Mar 27, 202461.2561.9961.0261.8259.56134,500
Mar 26, 202461.8162.1461.4661.5758.45154,800
Mar 25, 202461.5562.0361.5161.6258.4980,800
Mar 22, 202462.3062.3061.2361.3058.1999,400
Mar 21, 202461.3262.1261.1262.0558.90134,000
Mar 20, 202460.9361.3060.2961.0157.92139,400
Mar 19, 202460.7261.4660.4261.3358.22146,000
Mar 18, 202460.0660.9359.6960.5957.52153,900
Mar 15, 202458.8260.1858.8260.1057.05373,400
Mar 14, 202459.4259.9158.9459.4556.44168,900
Mar 13, 202459.2960.4059.2959.9056.86292,100
Mar 12, 202459.8759.8759.1059.5656.54199,900
Mar 11, 202458.7459.2658.3559.0056.01110,700
Mar 8, 202458.7058.9958.4758.6555.68122,900

Related Tickers

UHT Universal Health Realty Income Trust
42.02
+2.34%
 
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
 
SBRA Sabra Health Care REIT, Inc.
16.86
+1.75%
 
LTC LTC Properties, Inc.
36.09
+0.92%
 
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
 
CTRE CareTrust REIT, Inc.
25.85
+1.33%
 
GMRE Global Medical REIT Inc.
8.94
+1.59%
 
DOC Healthpeak Properties, Inc.
20.51
+1.89%
 
GMRE-PA Global Medical REIT Inc.
25.08
0.00%
 
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%