5 DAY PERFORMANCE
+13.81%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-4.10%
6 MONTH PERFORMANCE
+11.45%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
+14.77%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $74.45 | $74.99 (0.73%) | $75.14 | $73.76 | 668.69 K | $3.58 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 | $3.59 B |
| 04/28/2026 | $78.23 | $76.62 (-2.06%) | $78.45 | $76.02 | 446.62 K | $3.59 B |
| 04/27/2026 | $77.04 | $77.15 (0.14%) | $78.12 | $76.77 | 353.60 K | $3.62 B |
| 04/24/2026 | $77.06 | $77.00 (-0.08%) | $77.62 | $76.24 | 338.30 K | $3.61 B |
| 04/23/2026 | $77.40 | $77.62 (0.28%) | $78.05 | $76.90 | 432.60 K | $3.64 B |
| 04/22/2026 | $82.26 | $76.52 (-6.98%) | $82.32 | $75.46 | 1.09 M | $3.59 B |
| 04/21/2026 | $84.74 | $83.35 (-1.64%) | $84.74 | $83.00 | 262.19 K | $3.91 B |
| 04/20/2026 | $85.67 | $84.87 (-0.93%) | $86.23 | $84.81 | 301.80 K | $3.98 B |
| 04/17/2026 | $86.16 | $85.65 (-0.59%) | $86.53 | $85.51 | 235.80 K | $4.01 B |
| 04/16/2026 | $84.88 | $85.97 (1.28%) | $86.05 | $84.88 | 171.81 K | $4.03 B |
| 04/15/2026 | $84.39 | $85.32 (1.1%) | $85.42 | $84.11 | 178.70 K | $4.00 B |
| 04/14/2026 | $84.73 | $84.94 (0.25%) | $85.68 | $84.26 | 266.90 K | $3.98 B |
| 04/13/2026 | $86.47 | $85.35 (-1.3%) | $86.50 | $84.69 | 229.68 K | $4.00 B |
| 04/10/2026 | $85.70 | $86.48 (0.91%) | $86.56 | $85.70 | 235.30 K | $4.05 B |
| 04/09/2026 | $84.65 | $86.10 (1.71%) | $86.81 | $84.65 | 160.01 K | $4.04 B |
| 04/08/2026 | $84.56 | $84.74 (0.21%) | $84.89 | $83.80 | 254.91 K | $3.97 B |
| 04/07/2026 | $83.24 | $84.36 (1.35%) | $84.53 | $83.16 | 268.51 K | $3.95 B |
| 04/06/2026 | $83.15 | $83.01 (-0.17%) | $83.48 | $82.42 | 230.93 K | $3.89 B |
| 04/02/2026 | $82.16 | $83.16 (1.22%) | $83.38 | $81.89 | 173.40 K | $3.90 B |
| 04/01/2026 | $80.58 | $81.75 (1.45%) | $82.03 | $80.47 | 273.00 K | $3.83 B |
| 03/31/2026 | $82.00 | $80.86 (-1.39%) | $82.08 | $80.44 | 401.00 K | $3.79 B |
| 03/30/2026 | $83.02 | $82.41 (-0.73%) | $83.85 | $82.18 | 420.47 K | $3.86 B |
| 03/27/2026 | $82.78 | $82.20 (-0.7%) | $83.76 | $82.02 | 288.10 K | $3.85 B |
| 03/26/2026 | $83.00 | $82.79 (-0.25%) | $83.85 | $82.61 | 281.00 K | $3.88 B |
| 03/25/2026 | $83.24 | $83.12 (-0.14%) | $83.72 | $82.83 | 479.00 K | $3.90 B |
| 03/24/2026 | $81.85 | $82.56 (0.87%) | $83.70 | $81.53 | 542.20 K | $3.87 B |
| 03/23/2026 | $82.66 | $82.32 (-0.41%) | $84.02 | $82.14 | 304.03 K | $3.86 B |
| 03/20/2026 | $84.72 | $81.87 (-3.36%) | $84.72 | $81.60 | 415.60 K | $3.84 B |
| 03/19/2026 | $84.88 | $84.81 (-0.08%) | $85.70 | $83.79 | 225.50 K | $3.98 B |
| 03/18/2026 | $85.54 | $85.20 (-0.4%) | $86.64 | $84.79 | 335.05 K | $3.99 B |
| 03/17/2026 | $85.45 | $85.71 (0.3%) | $86.93 | $84.02 | 477.00 K | $4.02 B |
| 03/16/2026 | $85.90 | $86.24 (0.4%) | $87.00 | $85.59 | 481.40 K | $4.04 B |
| 03/13/2026 | $86.24 | $85.17 (-1.24%) | $87.00 | $84.89 | 224.14 K | $3.99 B |
| 03/12/2026 | $85.00 | $85.51 (0.6%) | $86.65 | $84.87 | 270.13 K | $4.01 B |
| 03/11/2026 | $85.60 | $85.21 (-0.46%) | $86.12 | $84.95 | 197.60 K | $3.99 B |
| 03/10/2026 | $85.18 | $86.34 (1.36%) | $87.08 | $84.60 | 303.30 K | $4.05 B |
| 03/09/2026 | $84.03 | $85.66 (1.94%) | $85.72 | $83.05 | 329.55 K | $4.02 B |
| 03/06/2026 | $83.63 | $84.62 (1.18%) | $85.19 | $83.01 | 219.54 K | $3.97 B |
| 03/05/2026 | $84.09 | $84.06 (-0.04%) | $84.74 | $83.65 | 231.70 K | $3.94 B |
| 03/04/2026 | $85.90 | $84.88 (-1.19%) | $86.32 | $84.06 | 315.00 K | $3.98 B |
| 03/03/2026 | $87.03 | $86.75 (-0.32%) | $87.19 | $85.45 | 305.20 K | $4.07 B |
| 03/02/2026 | $84.11 | $87.58 (4.13%) | $88.00 | $83.67 | 752.00 K | $4.11 B |
| 02/27/2026 | $88.07 | $84.07 (-4.54%) | $88.15 | $83.77 | 928.87 K | $3.94 B |
| 02/26/2026 | $88.29 | $87.68 (-0.69%) | $89.05 | $87.49 | 452.61 K | $4.11 B |
| 02/25/2026 | $88.81 | $88.13 (-0.77%) | $88.97 | $87.13 | 422.90 K | $4.13 B |
| 02/24/2026 | $89.99 | $88.97 (-1.13%) | $90.00 | $88.58 | 285.63 K | $4.17 B |
| 02/23/2026 | $89.21 | $90.03 (0.92%) | $90.94 | $88.73 | 293.94 K | $4.22 B |
| 02/20/2026 | $89.39 | $88.71 (-0.76%) | $89.39 | $88.25 | 171.72 K | $4.21 B |
| 02/19/2026 | $89.40 | $88.72 (-0.76%) | $90.59 | $88.39 | 204.59 K | $4.21 B |
| 02/18/2026 | $90.65 | $88.95 (-1.88%) | $90.65 | $88.81 | 190.13 K | $4.22 B |
| 02/17/2026 | $89.88 | $91.02 (1.27%) | $91.38 | $89.55 | 231.63 K | $4.32 B |
| 02/13/2026 | $90.00 | $89.31 (-0.77%) | $90.49 | $88.74 | 289.30 K | $4.24 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.
