National Health Investors, Inc.NHINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $79.57 | $80.77 | $79.57 | $80.52 | 23,929 |
| 1/15/2026 | $79.57 | $80.87 | $79.12 | $80.43 | 170,038 |
| 1/14/2026 | $78.31 | $79.36 | $77.63 | $79.23 | 153,222 |
| 1/13/2026 | $77.77 | $78.82 | $76.64 | $78.32 | 147,400 |
| 1/12/2026 | $77.30 | $78.15 | $76.70 | $77.77 | 120,800 |
| 1/9/2026 | $77.68 | $78.86 | $77.27 | $77.38 | 198,205 |
| 1/8/2026 | $78.36 | $78.72 | $76.83 | $77.64 | 172,622 |
| 1/7/2026 | $76.75 | $78.40 | $76.44 | $78.01 | 174,000 |
| 1/6/2026 | $76.04 | $76.53 | $75.36 | $76.36 | 195,823 |
| 1/5/2026 | $76.37 | $76.84 | $74.70 | $76.29 | 204,111 |
| 1/2/2026 | $75.92 | $77.29 | $75.43 | $76.85 | 266,100 |
| 12/31/2025 | $76.82 | $76.91 | $75.87 | $76.37 | 226,956 |
| 12/30/2025 | $77.45 | $77.81 | $77.09 | $77.58 | 220,901 |
| 12/29/2025 | $77.35 | $77.40 | $76.72 | $77.23 | 173,954 |
| 12/26/2025 | $77.39 | $77.39 | $76.63 | $77.13 | 97,826 |
| 12/24/2025 | $76.54 | $77.29 | $76.26 | $77.00 | 57,900 |
| 12/23/2025 | $76.30 | $77.14 | $76.02 | $76.59 | 172,322 |
| 12/22/2025 | $77.36 | $78.06 | $76.11 | $76.43 | 254,300 |
| 12/19/2025 | $77.87 | $79.09 | $77.84 | $77.84 | 502,400 |
| 12/18/2025 | $77.67 | $78.85 | $77.57 | $78.35 | 289,108 |
| 12/17/2025 | $76.74 | $78.10 | $76.74 | $77.56 | 260,400 |
| 12/16/2025 | $78.51 | $78.97 | $76.68 | $76.77 | 281,000 |
| 12/15/2025 | $77.74 | $78.54 | $77.58 | $78.03 | 261,000 |
| 12/12/2025 | $75.92 | $78.14 | $75.92 | $77.29 | 488,145 |
| 12/11/2025 | $77.04 | $77.28 | $75.85 | $75.87 | 246,513 |
| 12/10/2025 | $78.28 | $79.14 | $76.37 | $76.79 | 321,647 |
| 12/9/2025 | $79.21 | $79.65 | $78.20 | $78.37 | 142,412 |
| 12/8/2025 | $78.69 | $79.18 | $77.74 | $78.82 | 211,447 |
| 12/5/2025 | $78.65 | $79.28 | $78.18 | $78.41 | 135,500 |
| 12/4/2025 | $79.05 | $79.82 | $78.69 | $79.04 | 183,600 |
| 12/3/2025 | $78.44 | $78.94 | $77.69 | $78.85 | 219,200 |
| 12/2/2025 | $78.60 | $78.60 | $77.57 | $78.22 | 112,100 |
| 12/1/2025 | $78.97 | $79.39 | $77.97 | $78.26 | 126,100 |
| 11/28/2025 | $80.08 | $80.08 | $79.30 | $79.48 | 83,100 |
| 11/26/2025 | $79.11 | $80.53 | $79.11 | $79.62 | 182,900 |
| 11/25/2025 | $79.16 | $80.05 | $78.36 | $79.41 | 175,200 |
| 11/24/2025 | $78.80 | $79.61 | $78.16 | $78.77 | 229,200 |
| 11/21/2025 | $78.43 | $79.45 | $77.48 | $78.86 | 235,301 |
| 11/20/2025 | $78.72 | $79.01 | $78.12 | $78.16 | 159,602 |
| 11/19/2025 | $78.03 | $79.00 | $77.72 | $77.84 | 133,300 |
| 11/18/2025 | $79.08 | $79.08 | $77.61 | $78.30 | 129,700 |
| 11/17/2025 | $77.68 | $78.70 | $77.18 | $77.85 | 177,405 |
| 11/14/2025 | $77.21 | $77.83 | $76.00 | $77.15 | 177,501 |
| 11/13/2025 | $76.24 | $77.49 | $75.60 | $76.85 | 218,641 |
| 11/12/2025 | $76.40 | $76.73 | $75.57 | $76.14 | 161,300 |
| 11/11/2025 | $77.01 | $77.41 | $76.42 | $76.71 | 158,847 |
| 11/10/2025 | $76.76 | $77.62 | $76.44 | $76.72 | 167,503 |
| 11/7/2025 | $76.40 | $77.88 | $75.02 | $76.80 | 423,635 |
| 11/6/2025 | $75.72 | $76.35 | $74.87 | $75.31 | 228,236 |
| 11/5/2025 | $75.35 | $76.29 | $74.94 | $76.17 | 220,526 |
| 11/4/2025 | $74.72 | $75.49 | $73.68 | $74.94 | 166,236 |
| 11/3/2025 | $74.00 | $75.49 | $72.94 | $74.72 | 278,617 |
| 10/31/2025 | $74.77 | $76.46 | $74.06 | $74.51 | 259,931 |
| 10/30/2025 | $73.57 | $75.57 | $73.57 | $75.25 | 243,200 |
| 10/29/2025 | $74.72 | $75.62 | $72.74 | $73.60 | 205,835 |
| 10/28/2025 | $75.81 | $75.81 | $73.98 | $75.09 | 170,329 |
| 10/27/2025 | $75.17 | $75.96 | $74.31 | $75.80 | 177,100 |
| 10/24/2025 | $75.50 | $76.05 | $75.08 | $75.17 | 92,800 |
| 10/23/2025 | $75.51 | $75.70 | $74.79 | $75.33 | 104,014 |
| 10/22/2025 | $75.00 | $75.86 | $74.62 | $75.52 | 154,244 |
| 10/21/2025 | $76.53 | $76.53 | $74.61 | $74.84 | 106,942 |
| 10/20/2025 | $75.61 | $76.24 | $75.26 | $76.09 | 110,900 |