5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
+1.90%
3 MONTH PERFORMANCE
-7.29%
6 MONTH PERFORMANCE
-20.10%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
+12.56%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.32 | $72.87 (-0.61%) | $73.41 | $71.21 | 200,025 | $3.23 B |
| 03/11/2025 | $74.34 | $73.38 (-1.29%) | $74.56 | $72.15 | 253,049 | $3.31 B |
| 03/10/2025 | $72.78 | $74.15 (1.88%) | $75.25 | $72.78 | 339,100 | $3.35 B |
| 03/07/2025 | $72.10 | $72.92 (1.14%) | $73.36 | $72.10 | 249,800 | $3.29 B |
| 03/06/2025 | $73.05 | $71.89 (-1.59%) | $73.05 | $71.34 | 287,100 | $3.24 B |
| 03/05/2025 | $72.61 | $73.40 (1.09%) | $73.72 | $72.21 | 225,500 | $3.31 B |
| 03/04/2025 | $73.26 | $72.98 (-0.38%) | $74.14 | $72.72 | 295,723 | $3.29 B |
| 03/03/2025 | $71.45 | $73.34 (2.65%) | $73.41 | $71.26 | 299,900 | $3.31 B |
| 02/28/2025 | $71.25 | $71.67 (0.59%) | $71.83 | $70.19 | 476,600 | $3.23 B |
| 02/27/2025 | $70.85 | $71.25 (0.56%) | $71.89 | $70.44 | 185,549 | $3.21 B |
| 02/26/2025 | $71.37 | $71.17 (-0.28%) | $73.51 | $69.63 | 303,817 | $3.21 B |
| 02/25/2025 | $70.70 | $71.29 (0.83%) | $72.18 | $70.70 | 215,200 | $3.22 B |
| 02/24/2025 | $68.82 | $70.70 (2.73%) | $71.05 | $68.82 | 268,347 | $3.19 B |
| 02/21/2025 | $70.31 | $68.96 (-1.92%) | $70.69 | $68.33 | 172,625 | $3.00 B |
| 02/20/2025 | $69.33 | $69.76 (0.62%) | $70.09 | $68.70 | 196,208 | $3.03 B |
| 02/19/2025 | $67.79 | $69.67 (2.77%) | $70.38 | $67.79 | 344,800 | $3.03 B |
| 02/18/2025 | $67.50 | $68.39 (1.32%) | $68.74 | $67.50 | 177,317 | $2.97 B |
| 02/14/2025 | $67.77 | $67.59 (-0.27%) | $68.27 | $67.08 | 154,635 | $2.94 B |
| 02/13/2025 | $66.14 | $67.82 (2.54%) | $68.12 | $66.05 | 170,026 | $2.95 B |
| 02/12/2025 | $65.45 | $65.79 (0.52%) | $66.25 | $65.22 | 140,900 | $2.86 B |
| 02/11/2025 | $66.74 | $66.30 (-0.66%) | $67.06 | $66.00 | 228,900 | $2.88 B |
| 02/10/2025 | $67.27 | $66.93 (-0.51%) | $67.58 | $66.07 | 135,509 | $2.91 B |
| 02/07/2025 | $68.63 | $67.57 (-1.54%) | $68.77 | $67.53 | 166,335 | $2.94 B |
| 02/06/2025 | $68.83 | $68.79 (-0.06%) | $70.10 | $68.36 | 240,140 | $2.99 B |
| 02/05/2025 | $68.66 | $68.68 (0.03%) | $69.10 | $68.15 | 206,800 | $2.99 B |
| 02/04/2025 | $68.49 | $68.05 (-0.64%) | $68.49 | $67.95 | 135,805 | $2.96 B |
| 02/03/2025 | $67.15 | $68.69 (2.29%) | $68.86 | $66.92 | 171,900 | $2.99 B |
| 01/31/2025 | $67.92 | $68.11 (0.28%) | $68.61 | $67.70 | 144,300 | $2.96 B |
| 01/30/2025 | $68.03 | $68.24 (0.31%) | $68.70 | $67.66 | 121,700 | $2.97 B |
| 01/29/2025 | $69.54 | $67.36 (-3.13%) | $70.13 | $66.76 | 157,700 | $2.93 B |
| 01/28/2025 | $70.41 | $69.63 (-1.11%) | $71.05 | $69.04 | 130,400 | $3.03 B |
| 01/27/2025 | $69.73 | $70.82 (1.56%) | $71.43 | $69.73 | 191,700 | $3.08 B |
| 01/24/2025 | $68.50 | $69.62 (1.64%) | $69.98 | $68.41 | 160,348 | $3.03 B |
| 01/23/2025 | $68.28 | $68.98 (1.03%) | $69.01 | $67.70 | 135,333 | $3.00 B |
| 01/22/2025 | $69.95 | $68.40 (-2.22%) | $69.95 | $67.82 | 196,500 | $2.97 B |
| 01/21/2025 | $69.80 | $70.36 (0.8%) | $70.84 | $69.80 | 224,736 | $3.06 B |
| 01/17/2025 | $69.52 | $69.32 (-0.29%) | $69.66 | $68.77 | 190,528 | $3.01 B |
| 01/16/2025 | $68.20 | $69.26 (1.55%) | $69.52 | $68.00 | 149,701 | $3.01 B |
| 01/15/2025 | $68.89 | $68.28 (-0.89%) | $69.20 | $67.79 | 139,213 | $2.97 B |
| 01/14/2025 | $67.15 | $67.68 (0.79%) | $67.98 | $67.12 | 144,200 | $2.94 B |
| 01/13/2025 | $66.07 | $67.28 (1.83%) | $67.31 | $65.54 | 221,300 | $2.93 B |
| 01/10/2025 | $66.74 | $66.22 (-0.78%) | $66.74 | $65.13 | 231,700 | $2.88 B |
| 01/08/2025 | $67.22 | $67.71 (0.73%) | $68.04 | $66.28 | 302,212 | $2.94 B |
| 01/07/2025 | $67.41 | $67.19 (-0.33%) | $68.26 | $66.77 | 183,614 | $2.92 B |
| 01/06/2025 | $68.47 | $67.04 (-2.09%) | $68.54 | $66.83 | 223,347 | $2.91 B |
| 01/03/2025 | $68.39 | $69.20 (1.18%) | $69.41 | $67.42 | 248,701 | $3.01 B |
| 01/02/2025 | $68.87 | $68.38 (-0.71%) | $69.45 | $67.90 | 338,200 | $2.97 B |
| 12/31/2024 | $68.86 | $69.30 (0.64%) | $69.55 | $68.00 | 296,722 | $3.01 B |
| 12/30/2024 | $68.70 | $68.92 (0.32%) | $69.07 | $68.03 | 248,500 | $3.00 B |
| 12/27/2024 | $68.91 | $68.83 (-0.12%) | $69.60 | $68.46 | 173,522 | $2.99 B |
| 12/26/2024 | $69.10 | $69.37 (0.39%) | $69.78 | $68.71 | 102,400 | $3.02 B |
| 12/24/2024 | $68.90 | $69.38 (0.7%) | $69.52 | $68.51 | 83,100 | $3.02 B |
| 12/23/2024 | $69.85 | $69.06 (-1.13%) | $69.85 | $68.75 | 178,317 | $3.00 B |
| 12/20/2024 | $68.51 | $69.85 (1.96%) | $70.89 | $68.00 | 780,418 | $3.04 B |
| 12/19/2024 | $69.09 | $68.84 (-0.36%) | $70.00 | $68.31 | 572,500 | $2.99 B |
| 12/18/2024 | $71.57 | $68.90 (-3.73%) | $72.69 | $68.62 | 348,238 | $3.00 B |
| 12/17/2024 | $71.03 | $71.77 (1.04%) | $72.13 | $70.38 | 220,330 | $3.12 B |
| 12/16/2024 | $72.77 | $71.44 (-1.83%) | $73.19 | $71.25 | 382,100 | $3.11 B |
| 12/13/2024 | $72.16 | $72.76 (0.83%) | $72.76 | $71.86 | 299,600 | $3.16 B |
| 12/12/2024 | $72.93 | $72.31 (-0.85%) | $73.75 | $72.27 | 152,900 | $3.14 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.
