5 DAY PERFORMANCE
+17.28%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
+20.91%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $77.04 | $77.55 (0.66%) | $77.98 | $76.63 | 2.41 M | $3.75 B |
| 06/25/2026 | $74.24 | $76.42 (2.94%) | $76.51 | $74.24 | 1.06 M | $3.69 B |
| 06/24/2026 | $76.00 | $75.21 (-1.04%) | $76.71 | $75.11 | 1.52 M | $3.63 B |
| 06/23/2026 | $71.89 | $73.03 (1.59%) | $73.15 | $71.80 | 392.10 K | $3.53 B |
| 06/22/2026 | $70.70 | $70.96 (0.37%) | $71.50 | $70.17 | 470.61 K | $3.43 B |
| 06/18/2026 | $70.80 | $70.82 (0.03%) | $71.17 | $70.13 | 582.80 K | $3.42 B |
| 06/17/2026 | $70.99 | $70.56 (-0.61%) | $71.67 | $69.90 | 249.80 K | $3.41 B |
| 06/16/2026 | $71.40 | $71.62 (0.31%) | $71.82 | $70.58 | 235.91 K | $3.46 B |
| 06/15/2026 | $71.60 | $70.70 (-1.26%) | $72.03 | $70.25 | 334.15 K | $3.42 B |
| 06/12/2026 | $71.85 | $72.10 (0.35%) | $72.77 | $71.53 | 250.53 K | $3.48 B |
| 06/11/2026 | $72.89 | $71.96 (-1.28%) | $73.42 | $71.76 | 429.10 K | $3.48 B |
| 06/10/2026 | $72.09 | $72.73 (0.89%) | $73.60 | $71.70 | 396.63 K | $3.51 B |
| 06/09/2026 | $70.00 | $71.44 (2.06%) | $71.96 | $69.50 | 418.93 K | $3.45 B |
| 06/08/2026 | $70.11 | $69.43 (-0.97%) | $70.47 | $68.77 | 467.04 K | $3.36 B |
| 06/05/2026 | $68.47 | $70.43 (2.86%) | $71.18 | $68.47 | 399.93 K | $3.40 B |
| 06/04/2026 | $70.52 | $68.32 (-3.12%) | $71.00 | $67.94 | 454.38 K | $3.30 B |
| 06/03/2026 | $71.04 | $69.54 (-2.11%) | $71.42 | $69.51 | 431.51 K | $3.36 B |
| 06/02/2026 | $71.72 | $71.11 (-0.85%) | $72.25 | $71.10 | 432.20 K | $3.44 B |
| 06/01/2026 | $72.69 | $71.76 (-1.28%) | $73.03 | $71.13 | 440.40 K | $3.47 B |
| 05/29/2026 | $75.10 | $73.29 (-2.41%) | $75.11 | $73.25 | 561.53 K | $3.54 B |
| 05/28/2026 | $74.75 | $75.32 (0.76%) | $75.73 | $74.43 | 887.40 K | $3.64 B |
| 05/27/2026 | $75.94 | $74.93 (-1.33%) | $76.45 | $74.70 | 544.53 K | $3.62 B |
| 05/26/2026 | $76.45 | $76.21 (-0.31%) | $76.99 | $75.75 | 426.20 K | $3.68 B |
| 05/22/2026 | $76.82 | $76.42 (-0.52%) | $76.82 | $75.55 | 316.64 K | $3.69 B |
| 05/21/2026 | $76.90 | $76.55 (-0.46%) | $77.11 | $75.74 | 318.40 K | $3.70 B |
| 05/20/2026 | $76.75 | $77.48 (0.95%) | $77.70 | $76.75 | 360.40 K | $3.74 B |
| 05/19/2026 | $76.25 | $76.69 (0.58%) | $76.81 | $75.65 | 328.32 K | $3.71 B |
| 05/18/2026 | $74.94 | $75.89 (1.27%) | $76.25 | $74.74 | 269.93 K | $3.67 B |
| 05/15/2026 | $75.11 | $74.63 (-0.64%) | $75.23 | $74.27 | 537.41 K | $3.61 B |
| 05/14/2026 | $75.11 | $74.90 (-0.28%) | $75.71 | $73.97 | 240.50 K | $3.62 B |
| 05/13/2026 | $74.45 | $74.99 (0.73%) | $75.14 | $73.76 | 675.94 K | $3.62 B |
| 05/12/2026 | $73.49 | $74.43 (1.28%) | $75.36 | $72.62 | 569.70 K | $3.60 B |
| 05/11/2026 | $75.77 | $73.43 (-3.09%) | $76.00 | $73.33 | 583.20 K | $3.55 B |
| 05/08/2026 | $75.45 | $75.26 (-0.25%) | $76.81 | $74.93 | 368.24 K | $3.64 B |
| 05/07/2026 | $73.80 | $75.07 (1.72%) | $75.61 | $72.63 | 648.71 K | $3.63 B |
| 05/06/2026 | $73.57 | $73.88 (0.42%) | $75.14 | $73.34 | 672.83 K | $3.57 B |
| 05/05/2026 | $73.84 | $73.09 (-1.02%) | $75.64 | $72.43 | 837.73 K | $3.53 B |
| 05/04/2026 | $76.18 | $75.71 (-0.62%) | $76.82 | $74.87 | 587.80 K | $3.66 B |
| 05/01/2026 | $76.88 | $76.71 (-0.22%) | $77.93 | $76.65 | 273.32 K | $3.71 B |
| 04/30/2026 | $76.19 | $76.91 (0.95%) | $77.56 | $76.19 | 311.60 K | $3.72 B |
| 04/29/2026 | $76.33 | $76.53 (0.26%) | $77.21 | $75.97 | 338.73 K | $3.70 B |
| 04/28/2026 | $78.23 | $76.62 (-2.06%) | $78.45 | $76.02 | 446.62 K | $3.70 B |
| 04/27/2026 | $77.04 | $77.15 (0.14%) | $78.12 | $76.77 | 353.60 K | $3.73 B |
| 04/24/2026 | $77.06 | $77.00 (-0.08%) | $77.62 | $76.24 | 338.30 K | $3.72 B |
| 04/23/2026 | $77.40 | $77.62 (0.28%) | $78.05 | $76.90 | 432.60 K | $3.75 B |
| 04/22/2026 | $82.26 | $76.52 (-6.98%) | $82.32 | $75.46 | 1.09 M | $3.70 B |
| 04/21/2026 | $84.74 | $83.35 (-1.64%) | $84.74 | $83.00 | 262.19 K | $4.03 B |
| 04/20/2026 | $85.67 | $84.87 (-0.93%) | $86.23 | $84.81 | 301.80 K | $4.10 B |
| 04/17/2026 | $86.16 | $85.65 (-0.59%) | $86.53 | $85.51 | 235.80 K | $4.14 B |
| 04/16/2026 | $84.88 | $85.97 (1.28%) | $86.05 | $84.88 | 171.81 K | $4.15 B |
| 04/15/2026 | $84.39 | $85.32 (1.1%) | $85.42 | $84.11 | 178.70 K | $4.12 B |
| 04/14/2026 | $84.73 | $84.94 (0.25%) | $85.68 | $84.26 | 266.90 K | $4.10 B |
| 04/13/2026 | $86.47 | $85.35 (-1.3%) | $86.50 | $84.69 | 229.68 K | $4.12 B |
| 04/10/2026 | $85.70 | $86.48 (0.91%) | $86.56 | $85.70 | 235.30 K | $4.18 B |
| 04/09/2026 | $84.65 | $86.10 (1.71%) | $86.81 | $84.65 | 160.01 K | $4.16 B |
| 04/08/2026 | $84.56 | $84.74 (0.21%) | $84.89 | $83.80 | 254.91 K | $4.09 B |
| 04/07/2026 | $83.24 | $84.36 (1.35%) | $84.53 | $83.16 | 268.51 K | $4.08 B |
| 04/06/2026 | $83.15 | $83.01 (-0.17%) | $83.48 | $82.42 | 230.93 K | $4.01 B |
| 04/02/2026 | $82.16 | $83.16 (1.22%) | $83.38 | $81.89 | 173.40 K | $4.02 B |
| 04/01/2026 | $80.58 | $81.75 (1.45%) | $82.03 | $80.47 | 273.00 K | $3.95 B |
| 03/31/2026 | $82.00 | $80.86 (-1.39%) | $82.08 | $80.44 | 401.00 K | $3.91 B |
| 03/30/2026 | $83.02 | $82.41 (-0.73%) | $83.85 | $82.18 | 420.47 K | $3.98 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.
