National Health Investors Inc (NHI) Historical Stock Data
77.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NHI is down -0.22% a day on average. There have been 12 days where National Health Investors Inc closed green and 18 days where NHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 76.80 | 79.64 | ↑$2.84 (3.70%) | 76.52 | 80.54 | 451.10K |
| 2024-11-06 | 76.75 | 76.76 | ↑$0.01 (0.01%) | 71.58 | 77.65 | 870.03K |
| 2024-11-05 | 75.66 | 76.73 | ↑$1.07 (1.41%) | 75.66 | 77.01 | 340.98K |
| 2024-11-04 | 76.75 | 75.92 | ↓$0.83 (-1.08%) | 75.50 | 77.92 | 253.81K |
| 2024-11-01 | 77.12 | 76.45 | ↓$0.67 (-0.87%) | 76.37 | 77.63 | 262.17K |
| 2024-10-31 | 78.16 | 76.65 | ↓$1.51 (-1.93%) | 76.52 | 79.14 | 251.89K |
| 2024-10-30 | 77.28 | 78.45 | ↑$1.17 (1.51%) | 77.28 | 79.14 | 268.54K |
| 2024-10-29 | 75.32 | 77.47 | ↑$2.15 (2.85%) | 74.89 | 77.56 | 207.45K |
| 2024-10-28 | 75.50 | 75.67 | ↑$0.17 (0.23%) | 75.34 | 76.14 | 153.62K |
| 2024-10-25 | 75.95 | 75.17 | ↓$0.78 (-1.03%) | 75.13 | 76.30 | 151.80K |
| 2024-10-24 | 76.59 | 75.85 | ↓$0.74 (-0.97%) | 75.71 | 76.93 | 125.86K |
| 2024-10-23 | 75.18 | 76.47 | ↑$1.29 (1.72%) | 75.07 | 76.82 | 132.64K |
| 2024-10-22 | 74.61 | 75.31 | ↑$0.70 (0.94%) | 74.57 | 75.32 | 153.23K |
| 2024-10-21 | 76.51 | 74.70 | ↓$1.81 (-2.37%) | 74.38 | 77.24 | 222.76K |
| 2024-10-18 | 76.85 | 76.56 | ↓$0.29 (-0.38%) | 76.38 | 77.27 | 221.32K |
| 2024-10-17 | 77.86 | 76.54 | ↓$1.32 (-1.70%) | 76.42 | 77.95 | 263.23K |
| 2024-10-16 | 77.34 | 78.11 | ↑$0.77 (1.00%) | 77.10 | 78.92 | 304.86K |
| 2024-10-15 | 76.07 | 77.06 | ↑$0.99 (1.30%) | 76.05 | 77.91 | 326.27K |
| 2024-10-14 | 77.95 | 76.41 | ↓$1.54 (-1.98%) | 76.33 | 77.95 | 422.58K |
| 2024-10-11 | 78.45 | 77.97 | ↓$0.48 (-0.61%) | 77.65 | 79.39 | 467.34K |
| 2024-10-10 | 81.38 | 78.64 | ↓$2.74 (-3.37%) | 78.39 | 81.93 | 406.93K |
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