5 DAY PERFORMANCE
-4.99%
1 MONTH PERFORMANCE
-6.02%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
-19.90%
YEAR-TO-DATE PERFORMANCE
-6.32%
1 YEAR PERFORMANCE
-3.65%
National Health Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $71.47 | $71.84 (0.52%) | $71.84 | $71.47 | 13.75 K | |
| 08/13/2026 | $71.25 | $71.27 (0.03%) | $72.41 | $71.10 | 362.62 K | $3.45 B |
| 08/12/2026 | $69.94 | $70.73 (1.13%) | $71.35 | $69.94 | 486.20 K | $3.43 B |
| 08/11/2026 | $73.00 | $69.95 (-4.18%) | $74.48 | $69.48 | 688.11 K | $3.39 B |
| 08/10/2026 | $75.20 | $74.15 (-1.4%) | $75.52 | $74.06 | 403.34 K | $3.59 B |
| 08/07/2026 | $74.78 | $75.30 (0.7%) | $75.87 | $74.78 | 291.63 K | $3.65 B |
| 08/06/2026 | $75.53 | $75.38 (-0.2%) | $75.65 | $74.80 | 213.32 K | $3.65 B |
| 08/05/2026 | $74.72 | $75.04 (0.43%) | $75.33 | $69.95 | 283.91 K | $3.63 B |
| 08/04/2026 | $75.39 | $74.56 (-1.1%) | $75.53 | $73.80 | 408.01 K | $3.60 B |
| 08/03/2026 | $77.03 | $75.94 (-1.42%) | $77.37 | $75.80 | 378.52 K | $3.67 B |
| 07/31/2026 | $75.85 | $76.65 (1.05%) | $76.94 | $74.74 | 383.50 K | $3.70 B |
| 07/30/2026 | $78.49 | $76.07 (-3.08%) | $78.67 | $75.40 | 357.11 K | $3.68 B |
| 07/29/2026 | $79.04 | $78.29 (-0.95%) | $79.45 | $77.54 | 411.64 K | $3.78 B |
| 07/28/2026 | $80.07 | $78.54 (-1.91%) | $80.30 | $78.30 | 386.81 K | $3.80 B |
| 07/27/2026 | $80.04 | $79.28 (-0.95%) | $80.13 | $79.05 | 432.65 K | $3.83 B |
| 07/24/2026 | $80.21 | $80.54 (0.41%) | $80.89 | $79.70 | 351.70 K | $3.89 B |
| 07/23/2026 | $79.65 | $79.95 (0.38%) | $80.77 | $79.50 | 346.60 K | $3.86 B |
| 07/22/2026 | $81.25 | $79.98 (-1.56%) | $81.36 | $79.75 | 338.02 K | $3.86 B |
| 07/21/2026 | $78.97 | $81.10 (2.7%) | $81.28 | $78.97 | 539.70 K | $3.92 B |
| 07/20/2026 | $79.47 | $79.26 (-0.26%) | $79.91 | $78.49 | 378.30 K | $3.83 B |
| 07/17/2026 | $79.94 | $79.61 (-0.41%) | $80.77 | $78.89 | 414.80 K | $3.85 B |
| 07/16/2026 | $76.29 | $79.14 (3.74%) | $79.42 | $75.91 | 503.13 K | $3.82 B |
| 07/15/2026 | $76.62 | $75.84 (-1.02%) | $76.89 | $75.29 | 366.20 K | $3.66 B |
| 07/14/2026 | $75.97 | $76.12 (0.2%) | $76.34 | $75.19 | 313.50 K | $3.68 B |
| 07/13/2026 | $75.55 | $75.90 (0.46%) | $76.36 | $75.51 | 469.13 K | $3.67 B |
| 07/10/2026 | $76.24 | $75.33 (-1.19%) | $76.55 | $74.76 | 258.50 K | $3.64 B |
| 07/09/2026 | $76.80 | $76.14 (-0.86%) | $76.99 | $76.08 | 351.00 K | $3.68 B |
| 07/08/2026 | $77.27 | $76.67 (-0.78%) | $77.68 | $76.49 | 502.10 K | $3.70 B |
| 07/07/2026 | $76.42 | $77.31 (1.16%) | $78.37 | $76.42 | 476.30 K | $3.74 B |
| 07/06/2026 | $77.17 | $76.00 (-1.52%) | $77.19 | $75.74 | 505.45 K | $3.67 B |
| 07/02/2026 | $76.52 | $77.49 (1.27%) | $77.65 | $76.11 | 551.50 K | $3.74 B |
| 07/01/2026 | $76.78 | $76.55 (-0.3%) | $77.78 | $76.53 | 622.45 K | $3.70 B |
| 06/30/2026 | $76.08 | $76.26 (0.24%) | $77.76 | $75.36 | 907.93 K | $3.69 B |
| 06/29/2026 | $76.46 | $77.60 (1.49%) | $77.64 | $75.37 | 7.91 M | $3.75 B |
| 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 |
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.
