National Health Investors Inc (NHI) Historical Stock Data
69.85 ↑1.01 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHI is down -0.47% a day on average. There have been 8 days where National Health Investors Inc closed green and 22 days where NHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.51 | 69.85 | ↑$1.34 (1.96%) | 68.00 | 70.89 | 780.42K |
| 2024-12-19 | 69.09 | 68.84 | ↓$0.25 (-0.36%) | 68.31 | 70.00 | 572.47K |
| 2024-12-18 | 71.57 | 68.90 | ↓$2.67 (-3.73%) | 68.62 | 72.69 | 348.24K |
| 2024-12-17 | 71.03 | 71.77 | ↑$0.74 (1.04%) | 70.38 | 72.13 | 220.33K |
| 2024-12-16 | 72.77 | 71.44 | ↓$1.33 (-1.83%) | 71.25 | 73.19 | 382.07K |
| 2024-12-13 | 72.16 | 72.76 | ↑$0.60 (0.83%) | 71.86 | 72.76 | 299.59K |
| 2024-12-12 | 72.93 | 72.31 | ↓$0.62 (-0.85%) | 72.27 | 73.75 | 152.85K |
| 2024-12-11 | 74.16 | 72.99 | ↓$1.17 (-1.58%) | 72.34 | 74.43 | 265.58K |
| 2024-12-10 | 74.35 | 74.30 | ↓$0.05 (-0.07%) | 73.37 | 74.63 | 244.23K |
| 2024-12-09 | 75.49 | 74.35 | ↓$1.14 (-1.51%) | 73.83 | 75.73 | 251.48K |
| 2024-12-06 | 75.60 | 75.59 | ↓$0.01 (-0.01%) | 74.26 | 75.63 | 210.17K |
| 2024-12-05 | 75.19 | 75.60 | ↑$0.41 (0.55%) | 75.00 | 76.25 | 178.16K |
| 2024-12-04 | 75.84 | 75.58 | ↓$0.26 (-0.34%) | 75.03 | 76.15 | 189.83K |
| 2024-12-03 | 76.34 | 75.97 | ↓$0.37 (-0.48%) | 75.56 | 76.62 | 217.03K |
| 2024-12-02 | 76.65 | 76.35 | ↓$0.30 (-0.39%) | 75.36 | 76.65 | 214.83K |
| 2024-11-29 | 77.35 | 76.65 | ↓$0.70 (-0.90%) | 76.38 | 78.06 | 207.86K |
| 2024-11-27 | 77.83 | 76.91 | ↓$0.92 (-1.18%) | 76.65 | 78.30 | 204.62K |
| 2024-11-26 | 77.10 | 77.49 | ↑$0.39 (0.51%) | 76.90 | 78.22 | 349.41K |
| 2024-11-25 | 77.96 | 77.00 | ↓$0.96 (-1.23%) | 76.89 | 78.48 | 461.33K |
| 2024-11-22 | 78.23 | 77.71 | ↓$0.52 (-0.66%) | 77.53 | 78.52 | 164.61K |
| 2024-11-21 | 76.98 | 77.87 | ↑$0.89 (1.16%) | 76.98 | 78.09 | 204.44K |
| 2024-11-20 | 77.34 | 77.14 | ↓$0.20 (-0.26%) | 76.66 | 77.65 | 129.53K |
| 2024-11-19 | 77.07 | 77.86 | ↑$0.79 (1.03%) | 76.50 | 77.99 | 111.80K |
| 2024-11-18 | 77.80 | 77.20 | ↓$0.60 (-0.77%) | 77.00 | 78.02 | 122.24K |
| 2024-11-15 | 77.80 | 77.74 | ↓$0.06 (-0.08%) | 77.05 | 79.58 | 279.66K |
| 2024-11-14 | 78.32 | 77.32 | ↓$1.00 (-1.28%) | 76.71 | 78.92 | 277.39K |
| 2024-11-13 | 81.00 | 78.20 | ↓$2.80 (-3.46%) | 77.93 | 81.00 | 285.89K |
| 2024-11-12 | 81.46 | 80.26 | ↓$1.20 (-1.47%) | 80.18 | 82.32 | 226.76K |
| 2024-11-11 | 81.15 | 81.09 | ↓$0.06 (-0.07%) | 80.56 | 81.95 | 175.48K |
| 2024-11-08 | 80.04 | 81.20 | ↑$1.16 (1.45%) | 80.04 | 82.11 | 511.07K |
Create an account or log in to view more rows.
$NHI go to the bathroom
come back to green! I like it!
$NHI added!
$NHI gimme gimme
$NHI I blocked some bears and I liked it!
$NHI yeeeeeee haw
$NHI bear trap dude
$NHI must buyyy
$NHI the greatest stock of all time
will not bow to the shorts
oh yeah
$NHI always with good potential for a long term Hodl
$NHI get ready bears and bulls