National Health Investors, Inc. Common Stock (NHI)

65.63
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 8:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For National Health Investors, Inc. Common Stock (NHI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202666.1866.4465.5165.63432,84465.63
9/29/202666.5167.3966.5066.66501,49765.72
9/28/202667.0167.5366.5866.84269,40565.90
9/25/202667.4067.4066.5366.92282,04465.98
9/24/202667.5068.4666.9967.16318,03866.21
9/23/202667.2567.5366.5567.20447,96366.25
9/22/202667.8268.4767.2067.41352,10366.46
9/21/202667.5068.7167.5067.87437,49266.91
9/18/202668.5768.9067.3667.80707,31266.84
9/17/202668.1670.0068.0069.23756,33368.25
9/16/202668.7569.8767.9868.16389,55167.20
9/15/202670.6370.8469.2569.30293,06968.32
9/14/202671.0071.5570.2570.37297,27169.38
9/11/202670.4270.8670.1070.32346,45469.33
9/10/202670.8271.0669.9570.21370,87269.22
9/09/202671.7771.7769.7370.19586,65869.20
9/08/202670.8271.5070.7671.42338,87270.41
9/04/202671.8672.0570.7870.88193,87169.88
9/03/202671.7072.0771.1771.91274,47870.90
9/02/202672.5872.5870.8071.51343,43070.50
9/01/202671.0072.7471.0072.27336,17371.25
8/31/202671.5671.7271.0871.11308,28170.11
8/28/202672.4673.0171.8372.03206,73471.01
8/27/202672.8772.9572.4372.56195,15471.54
8/26/202673.5473.8272.9273.39162,52472.36
8/25/202673.3373.5772.4473.35299,63072.32
8/24/202673.5974.5072.9273.07279,63272.04
8/21/202674.0274.7273.1873.36224,29172.33
8/20/202674.0674.7373.8373.91185,70072.87
8/19/202673.6974.2673.3674.08309,24273.04
8/18/202673.5074.4572.9773.24503,32972.21
8/17/202672.5073.4172.2373.41462,89172.37
8/14/202671.4773.5471.4772.95339,68471.92
8/13/202671.2572.4171.1071.27362,62070.27
8/12/202669.9471.3569.9470.73486,15469.73
8/11/202673.0074.4869.4869.95688,11068.96
8/10/202675.2075.5274.0674.15403,33673.10
8/07/202674.7875.8774.7875.30291,63474.24
8/06/202675.5375.6574.8075.38213,31274.32
8/05/202674.7275.3369.9575.04283,91173.98
8/04/202675.3975.5373.8074.56408,00873.51
8/03/202677.0377.3775.8075.94378,51774.87
7/31/202675.8576.9474.7476.65383,47675.57
7/30/202678.4978.6775.4076.07357,11075.00
7/29/202679.0479.4577.5478.29411,63477.19
7/28/202680.0780.3078.3078.54386,80777.43
7/27/202680.0480.1379.0579.28432,46078.16
7/24/202680.2180.8979.7080.54351,70579.40
7/23/202679.6580.7779.5079.95346,57278.82
7/22/202681.2581.3679.7579.98338,01978.85
7/21/202678.9781.2878.9781.10539,67279.96
7/20/202679.4779.9178.4979.26378,30178.14
7/17/202679.9480.7778.8979.61414,79778.49
7/16/202676.2979.4275.9179.14503,12778.02
7/15/202676.6276.8975.2975.84366,17374.77
7/14/202675.9776.3475.1976.12312,98675.05
7/13/202675.5576.3675.5175.90469,13374.83
7/10/202676.2476.5574.7675.33258,49974.27
7/09/202676.8076.9976.0876.14350,95775.07
7/08/202677.2777.6876.4976.67502,08175.59
7/07/202676.4278.3776.4277.31476,26276.22
7/06/202677.1777.1975.7376.00505,45074.93
7/02/202676.5277.6576.1177.49551,48876.40
7/01/202676.7877.7876.5376.55622,44775.47