5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
+8.21%
YEAR-TO-DATE PERFORMANCE
+13.23%
1 YEAR PERFORMANCE
+3.80%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $78.69 | $78.85 (0.2%) | $79.07 | $77.74 | 109.96 K | $3.74 B |
| 12/05/2025 | $78.65 | $78.41 (-0.31%) | $79.28 | $78.18 | 135.50 K | $3.72 B |
| 12/04/2025 | $79.05 | $79.04 (-0.01%) | $79.82 | $78.69 | 183.60 K | $3.75 B |
| 12/03/2025 | $78.44 | $78.85 (0.52%) | $78.94 | $77.69 | 219.20 K | $3.74 B |
| 12/02/2025 | $78.60 | $78.22 (-0.48%) | $78.60 | $77.57 | 112.10 K | $3.71 B |
| 12/01/2025 | $78.97 | $78.26 (-0.9%) | $79.39 | $77.97 | 126.10 K | $3.71 B |
| 11/28/2025 | $80.08 | $79.48 (-0.75%) | $80.08 | $79.30 | 83.10 K | $3.77 B |
| 11/26/2025 | $79.11 | $79.62 (0.64%) | $80.53 | $79.11 | 182.90 K | $3.78 B |
| 11/25/2025 | $79.16 | $79.41 (0.32%) | $80.05 | $78.36 | 175.20 K | $3.77 B |
| 11/24/2025 | $78.80 | $78.77 (-0.04%) | $79.61 | $78.16 | 229.20 K | $3.74 B |
| 11/21/2025 | $78.43 | $78.86 (0.55%) | $79.45 | $77.48 | 235.30 K | $3.74 B |
| 11/20/2025 | $78.72 | $78.16 (-0.71%) | $79.01 | $78.12 | 159.60 K | $3.71 B |
| 11/19/2025 | $78.03 | $77.84 (-0.24%) | $79.00 | $77.72 | 133.30 K | $3.69 B |
| 11/18/2025 | $79.08 | $78.30 (-0.99%) | $79.08 | $77.61 | 129.70 K | $3.71 B |
| 11/17/2025 | $77.68 | $77.85 (0.22%) | $78.70 | $77.18 | 177.41 K | $3.69 B |
| 11/14/2025 | $77.21 | $77.15 (-0.08%) | $77.83 | $76.00 | 177.50 K | $3.66 B |
| 11/13/2025 | $76.24 | $76.85 (0.8%) | $77.49 | $75.60 | 218.64 K | $3.65 B |
| 11/12/2025 | $76.40 | $76.14 (-0.34%) | $76.73 | $75.57 | 161.30 K | $3.61 B |
| 11/11/2025 | $77.01 | $76.71 (-0.39%) | $77.41 | $76.42 | 158.85 K | $3.64 B |
| 11/10/2025 | $76.76 | $76.72 (-0.05%) | $77.62 | $76.44 | 167.50 K | $3.64 B |
| 11/07/2025 | $76.40 | $76.80 (0.52%) | $77.88 | $75.02 | 423.64 K | $3.64 B |
| 11/06/2025 | $75.72 | $75.31 (-0.54%) | $76.35 | $74.87 | 228.24 K | $3.57 B |
| 11/05/2025 | $75.35 | $76.17 (1.09%) | $76.29 | $74.94 | 220.53 K | $3.61 B |
| 11/04/2025 | $74.72 | $74.94 (0.29%) | $75.49 | $73.68 | 166.24 K | $3.55 B |
| 11/03/2025 | $74.00 | $74.72 (0.97%) | $75.49 | $72.94 | 278.62 K | $3.54 B |
| 10/31/2025 | $74.77 | $74.51 (-0.35%) | $76.46 | $74.06 | 259.93 K | $3.48 B |
| 10/30/2025 | $73.57 | $75.25 (2.28%) | $75.57 | $73.57 | 243.20 K | $3.51 B |
| 10/29/2025 | $74.72 | $73.60 (-1.5%) | $75.62 | $72.74 | 205.84 K | $3.44 B |
| 10/28/2025 | $75.81 | $75.09 (-0.95%) | $75.81 | $73.98 | 170.33 K | $3.51 B |
| 10/27/2025 | $75.17 | $75.80 (0.84%) | $75.96 | $74.31 | 177.10 K | $3.54 B |
| 10/24/2025 | $75.50 | $75.17 (-0.44%) | $76.05 | $75.08 | 92.80 K | $3.51 B |
| 10/23/2025 | $75.51 | $75.33 (-0.24%) | $75.70 | $74.79 | 104.01 K | $3.52 B |
| 10/22/2025 | $75.00 | $75.52 (0.69%) | $75.86 | $74.62 | 154.24 K | $3.53 B |
| 10/21/2025 | $76.53 | $74.84 (-2.21%) | $76.53 | $74.61 | 106.94 K | $3.49 B |
| 10/20/2025 | $75.61 | $76.09 (0.63%) | $76.24 | $75.26 | 110.90 K | $3.55 B |
| 10/17/2025 | $73.58 | $75.35 (2.41%) | $75.79 | $73.58 | 210.01 K | $3.52 B |
| 10/16/2025 | $73.53 | $73.52 (-0.01%) | $74.83 | $73.03 | 221.81 K | $3.43 B |
| 10/15/2025 | $72.31 | $73.65 (1.85%) | $74.78 | $72.31 | 394.30 K | $3.44 B |
| 10/14/2025 | $72.60 | $72.53 (-0.1%) | $73.12 | $71.76 | 249.60 K | $3.39 B |
| 10/13/2025 | $73.62 | $72.47 (-1.56%) | $73.62 | $71.50 | 187.90 K | $3.38 B |
| 10/10/2025 | $73.99 | $73.64 (-0.47%) | $74.43 | $73.18 | 300.08 K | $3.44 B |
| 10/09/2025 | $75.23 | $73.82 (-1.87%) | $75.50 | $73.74 | 186.40 K | $3.45 B |
| 10/08/2025 | $75.52 | $75.04 (-0.64%) | $75.99 | $74.65 | 194.99 K | $3.50 B |
| 10/07/2025 | $77.06 | $75.72 (-1.74%) | $77.35 | $75.40 | 242.45 K | $3.54 B |
| 10/06/2025 | $78.43 | $77.21 (-1.56%) | $78.76 | $76.91 | 193.61 K | $3.61 B |
| 10/03/2025 | $78.53 | $78.49 (-0.05%) | $79.46 | $78.25 | 115.50 K | $3.66 B |
| 10/02/2025 | $79.65 | $78.61 (-1.31%) | $79.65 | $77.86 | 200.42 K | $3.67 B |
| 10/01/2025 | $80.19 | $79.82 (-0.46%) | $80.35 | $79.21 | 182.70 K | $3.73 B |
| 09/30/2025 | $77.68 | $79.50 (2.34%) | $79.64 | $77.52 | 251.05 K | $3.71 B |
| 09/29/2025 | $79.58 | $78.59 (-1.24%) | $79.60 | $78.01 | 323.21 K | $3.67 B |
| 09/26/2025 | $80.04 | $79.85 (-0.24%) | $80.47 | $79.42 | 225.88 K | $3.73 B |
| 09/25/2025 | $79.78 | $79.71 (-0.09%) | $80.56 | $79.47 | 173.00 K | $3.72 B |
| 09/24/2025 | $79.56 | $79.47 (-0.11%) | $80.21 | $79.32 | 154.10 K | $3.71 B |
| 09/23/2025 | $78.46 | $80.06 (2.04%) | $80.22 | $78.16 | 207.46 K | $3.74 B |
| 09/22/2025 | $78.50 | $78.28 (-0.28%) | $78.50 | $77.19 | 205.84 K | $3.66 B |
| 09/19/2025 | $78.71 | $78.51 (-0.25%) | $79.67 | $77.75 | 438.80 K | $3.67 B |
| 09/18/2025 | $77.95 | $79.23 (1.64%) | $79.82 | $77.74 | 196.85 K | $3.70 B |
| 09/17/2025 | $77.70 | $78.26 (0.72%) | $79.20 | $77.70 | 189.00 K | $3.65 B |
| 09/16/2025 | $78.54 | $77.76 (-0.99%) | $79.20 | $77.22 | 198.02 K | $3.63 B |
| 09/15/2025 | $78.24 | $78.87 (0.81%) | $79.10 | $78.00 | 173.00 K | $3.68 B |
| 09/12/2025 | $79.05 | $78.29 (-0.96%) | $79.19 | $78.00 | 307.32 K | $3.66 B |
| 09/11/2025 | $77.96 | $79.10 (1.46%) | $79.20 | $77.53 | 205.80 K | $3.69 B |
| 09/10/2025 | $78.12 | $78.05 (-0.09%) | $78.38 | $77.66 | 193.35 K | $3.64 B |
| 09/09/2025 | $78.15 | $78.48 (0.42%) | $78.66 | $77.75 | 184.20 K | $3.66 B |
| 09/08/2025 | $77.86 | $78.51 (0.83%) | $78.95 | $77.71 | 197.12 K | $3.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
