Dark

NHI
National Health Investors
stock NYSE

At Close

Sep 2, 2025 3:59:59 PM EDT

77.33USD-1.226%(-0.96)164,129

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-78.29)0

After-hours

Sep 2, 2025 4:00:30 PM EDT

77.31USD-0.026%(-0.02)3,647

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-02	78.0300	78.210000	77.0700	77.3300	-1.226%	164,129	0.000%
2025-08-29	77.8500	78.380000	77.4100	78.2900	+0.824%	193,835	-1.226%
2025-08-28	77.7500	77.750000	76.4000	77.6500	-0.129%	197,952	-0.412%
2025-08-27	76.9500	77.760000	76.9500	77.7500	+1.303%	165,425	-0.540%
2025-08-26	76.6300	77.400000	76.4000	76.7500	-0.078%	271,704	+0.756%
2025-08-25	77.8300	78.150000	76.7150	76.8100	-1.361%	156,577	+0.677%
2025-08-22	77.2900	78.400000	77.2900	77.8700	+0.750%	244,628	-0.693%
2025-08-21	76.3800	77.370000	76.3800	77.2900	+0.559%	137,140	+0.052%
2025-08-20	76.5100	77.140000	76.5100	76.8600	+0.959%	182,963	+0.612%
2025-08-19	75.2300	76.260000	75.2300	76.1300	+1.656%	168,761	+1.576%
2025-08-18	74.8900	75.370000	74.5642	74.8900	+0.308%	163,483	+3.258%
2025-08-15	74.1800	74.757154	73.9800	74.6600	+0.552%	174,271	+3.576%
2025-08-14	74.1300	74.495000	73.6000	74.2500	-0.269%	234,483	+4.148%
2025-08-13	75.9300	75.975000	74.2700	74.4500	-1.456%	333,753	+3.868%
2025-08-12	75.3800	75.760000	74.1200	75.5500	+0.385%	220,240	+2.356%
2025-08-11	75.0000	75.560000	74.8600	75.2600	+0.454%	195,958	+2.750%
2025-08-08	74.5600	75.760000	73.8700	74.9200	+0.510%	327,761	+3.217%
2025-08-07	74.6100	74.660000	73.2950	74.5400	+2.503%	322,839	+3.743%
2025-08-06	73.7400	73.900000	72.6350	72.7200	-0.778%	303,585	+6.339%
2025-08-05	72.4600	73.290000	72.1300	73.2900	+1.215%	216,105	+5.512%
2025-08-04	71.4600	72.600000	71.4600	72.4100	+1.514%	175,149	+6.795%
2025-08-01	70.6100	71.460000	69.6700	71.3300	+2.104%	283,171	+8.412%
2025-07-31	69.1800	70.410000	69.1800	69.8600	+0.201%	279,810	+10.693%
2025-07-30	71.3900	71.500000	69.2150	69.7200	-2.257%	258,057	+10.915%
2025-07-29	70.3500	71.500000	69.9401	71.3300	+1.973%	186,510	+8.412%
2025-07-28	71.1100	71.530000	69.9200	69.9500	-1.617%	201,991	+10.550%
2025-07-25	71.5600	71.560000	70.6000	71.1000	-0.056%	138,527	+8.762%
2025-07-24	70.9900	72.270000	70.9400	71.1400	-0.210%	232,495	+8.701%
2025-07-23	71.0500	71.480000	70.6949	71.2900	+0.126%	137,100	+8.472%
2025-07-22	70.0100	71.435000	70.0100	71.2000	+1.497%	175,235	+8.610%
2025-07-21	70.4800	70.820000	69.7994	70.1500	-0.482%	138,601	+10.235%
2025-07-18	70.3100	71.137500	69.9400	70.4900	+0.385%	238,003	+9.704%
2025-07-17	70.7800	71.115000	69.8800	70.2200	-0.623%	358,437	+10.125%
2025-07-16	70.6200	71.170000	70.2200	70.6600	+0.227%	228,596	+9.440%
2025-07-15	71.9900	72.320000	70.4400	70.5000	-2.314%	332,055	+9.688%
2025-07-14	71.1500	72.390000	71.1500	72.1700	+1.362%	310,009	+7.150%
2025-07-11	70.5900	71.570000	70.4900	71.2000	+0.155%	347,618	+8.610%
2025-07-10	71.2200	72.060000	70.5300	71.0900	+1.153%	341,935	+8.778%
2025-07-09	70.2900	70.710000	69.9000	70.2800	0.000%	182,575	+10.031%
2025-07-08	70.0000	70.700000	69.5191	70.2800	-0.284%	245,083	+10.031%
2025-07-07	70.7100	71.425000	70.2300	70.4800	-0.452%	197,535	+9.719%
2025-07-03	70.4300	71.090000	70.0900	70.8000	+0.397%	123,629	+9.223%
2025-07-02	69.8500	70.660000	69.2250	70.5200	+1.497%	375,345	+9.657%
2025-07-01	70.2500	70.800000	69.4700	69.4800	-0.913%	217,753	+11.298%
2025-06-30	69.9400	70.370000	68.8000	70.1200	-1.016%	317,081	+10.282%
2025-06-27	71.5000	72.080000	70.4800	70.8400	-0.881%	756,869	+9.161%
2025-06-26	72.0300	72.330000	70.5950	71.4700	-0.335%	295,321	+8.199%
2025-06-25	71.6200	72.370000	71.1300	71.7100	-0.403%	237,504	+7.837%
2025-06-24	72.3300	72.530000	71.4589	72.0000	-0.470%	243,414	+7.403%
2025-06-23	71.1300	72.440000	71.1300	72.3400	+2.218%	439,872	+6.898%
2025-06-20	71.1500	71.280000	70.5500	70.7700	-0.099%	588,310	+9.269%
2025-06-18	70.4500	71.500000	70.0800	70.8400	+0.241%	219,748	+9.161%
2025-06-17	69.9300	70.980000	69.9300	70.6700	+1.145%	355,212	+9.424%
2025-06-16	71.3600	71.630000	69.5650	69.8700	-1.494%	227,304	+10.677%
2025-06-13	71.0700	71.650000	70.5600	70.9300	-0.950%	231,833	+9.023%
2025-06-12	71.4500	71.980000	71.0300	71.6100	+0.294%	215,894	+7.988%
2025-06-11	71.8400	72.530000	71.0750	71.4000	-0.612%	230,782	+8.305%
2025-06-10	71.8700	72.580000	71.5700	71.8400	+0.084%	310,027	+7.642%
2025-06-09	72.3800	72.655000	70.8850	71.7800	-1.007%	302,816	+7.732%
2025-06-06	71.9000	73.151800	71.5400	72.5100	+1.612%	210,174	+6.647%
2025-06-05	71.2400	72.005000	70.3300	71.3600	+0.465%	354,987	+8.366%
2025-06-04	71.8800	71.880000	70.7850	71.0300	-1.072%	347,758	+8.869%
2025-06-03	71.7700	72.700000	70.7900	71.8000	-0.250%	424,589	+7.702%
2025-06-02	72.0400	72.655000	71.3500	71.9800	-0.731%	650,956	+7.433%
2025-05-30	72.0900	73.155000	71.6000	72.5100	-0.576%	699,330	+6.647%
2025-05-29	72.5500	73.260000	72.3700	72.9300	+0.524%	337,496	+6.033%
2025-05-28	73.0600	73.175000	71.7500	72.5500	-1.212%	226,644	+6.589%
2025-05-27	73.1100	73.850000	72.4596	73.4400	+1.338%	267,132	+5.297%
2025-05-23	72.3300	72.915000	71.8000	72.4700	+0.457%	252,187	+6.706%
2025-05-22	72.9200	72.920000	72.0400	72.1400	-1.137%	200,053	+7.194%
2025-05-21	74.4800	74.675000	72.6000	72.9700	-2.355%	191,801	+5.975%
2025-05-20	74.8800	75.370000	74.6700	74.7300	-0.453%	265,684	+3.479%
2025-05-19	74.8800	75.500000	74.8343	75.0700	-0.133%	134,351	+3.011%
2025-05-16	74.6700	75.450000	74.4300	75.1700	+0.737%	289,390	+2.873%
2025-05-15	73.5000	75.290000	73.3668	74.6200	+1.982%	139,063	+3.632%
2025-05-14	74.2000	74.860000	72.9200	73.1700	-1.956%	154,184	+5.685%
2025-05-13	76.0100	76.010000	74.0500	74.6300	-1.231%	188,868	+3.618%
2025-05-12	76.8100	76.810000	74.8927	75.5600	-1.576%	187,469	+2.343%
2025-05-09	75.7300	77.180000	75.5900	76.7700	+1.186%	169,275	+0.729%
2025-05-08	76.5000	76.870000	75.7300	75.8700	-0.927%	172,918	+1.924%
2025-05-07	76.3700	78.120000	76.1800	76.5800	+0.288%	273,999	+0.979%
2025-05-06	75.7900	78.690000	75.1900	76.3600	+0.421%	618,568	+1.270%
2025-05-05	75.9600	76.070000	74.8300	76.0400	+0.224%	300,515	+1.696%
2025-05-02	75.6100	76.500000	75.1600	75.8700	+0.663%	221,108	+1.924%
2025-05-01	75.3400	76.150000	74.8000	75.3700	-0.396%	166,179	+2.601%
2025-04-30	74.8700	75.879900	74.2400	75.6700	+1.082%	189,674	+2.194%
2025-04-29	74.6700	75.325000	74.4501	74.8600	-0.373%	290,050	+3.299%
2025-04-28	74.9600	75.395000	74.4350	75.1400	-0.027%	220,389	+2.915%
2025-04-25	75.2700	75.400000	74.2450	75.1600	-0.212%	130,993	+2.887%
2025-04-24	75.3000	76.299900	74.8449	75.3200	-0.291%	114,504	+2.669%
2025-04-23	76.7900	76.875000	74.0900	75.5400	-1.307%	219,016	+2.370%
2025-04-22	75.1900	77.160000	74.7750	76.5400	+2.697%	238,778	+1.032%
2025-04-21	75.5000	75.700000	73.1500	74.5300	-1.637%	218,324	+3.757%
2025-04-17	75.0000	76.641600	74.8800	75.7700	+0.611%	270,950	+2.059%
2025-04-16	74.6400	75.760000	74.2747	75.3100	+0.938%	240,859	+2.682%
2025-04-15	73.9500	75.170000	73.4650	74.6100	+0.852%	223,884	+3.646%
2025-04-14	73.1200	74.530000	72.1700	73.9800	+1.607%	165,290	+4.528%
2025-04-11	71.8500	73.150000	70.4400	72.8100	+1.591%	270,069	+6.208%
2025-04-10	71.0100	72.660000	70.1900	71.6700	+0.294%	241,795	+7.897%
2025-04-09	67.9800	72.260000	66.4129	71.4600	+3.957%	379,056	+8.214%
2025-04-08	70.7400	71.430000	67.6800	68.7400	-0.765%	266,917	+12.496%
2025-04-07	69.6700	72.710000	67.7600	69.2700	-3.038%	305,459	+11.636%
2025-04-04	73.2500	74.420000	71.3100	71.4400	-3.303%	236,815	+8.245%
2025-04-03	73.4200	75.590000	73.3400	73.8800	+0.149%	191,325	+4.670%
2025-04-02	74.3100	75.120000	73.3700	73.7700	-0.673%	303,835	+4.826%
2025-04-01	73.7000	74.670000	73.3800	74.2700	+0.555%	194,497	+4.120%
2025-03-31	74.0800	74.790000	73.7500	73.8600	-1.124%	290,112	+4.698%
2025-03-28	74.2200	74.930000	73.6500	74.7000	+1.233%	124,253	+3.521%
2025-03-27	74.3400	74.967300	73.6162	73.7900	-0.445%	204,106	+4.797%
2025-03-26	74.0500	74.520000	73.5070	74.1200	+0.420%	265,872	+4.331%
2025-03-25	74.3600	74.580000	73.1900	73.8100	-1.191%	195,311	+4.769%
2025-03-24	73.6400	74.990000	73.3901	74.7000	+1.854%	154,211	+3.521%
2025-03-21	74.5300	74.730000	73.3400	73.3400	-1.886%	633,378	+5.440%
2025-03-20	74.8800	76.055600	74.6400	74.7500	-1.033%	247,536	+3.452%
2025-03-19	76.0600	76.521200	74.6700	75.5300	-0.697%	164,521	+2.383%
2025-03-18	75.4500	76.585000	75.1900	76.0600	+0.755%	174,720	+1.670%
2025-03-17	75.0000	76.020000	75.0000	75.4900	+0.519%	172,749	+2.437%
2025-03-14	73.7400	75.140000	73.3300	75.1000	+2.358%	142,759	+2.969%
2025-03-13	73.2500	73.940000	72.4300	73.3700	+0.686%	188,211	+5.397%
2025-03-12	73.3200	73.410000	71.2100	72.8700	-0.695%	296,273	+6.120%
2025-03-11	74.3400	74.560000	72.1524	73.3800	-1.038%	247,058	+5.383%
2025-03-10	72.7800	75.250000	72.7800	74.1500	+1.687%	292,780	+4.289%
2025-03-07	72.1000	73.355000	72.1000	72.9200	+1.433%	247,745	+6.048%
2025-03-06	73.0500	73.050000	71.3400	71.8900	-2.057%	283,761	+7.567%
2025-03-05	72.6100	73.720000	72.2050	73.4000	+0.576%	217,134	+5.354%
2025-03-04	73.2600	74.140000	72.7150	72.9800	-0.491%	264,921	+5.961%
2025-03-03	71.4500	73.410000	71.2600	73.3400	+2.330%	295,289	+5.440%
2025-02-28	71.2500	71.830000	70.1900	71.6700	+0.589%	456,588	+7.897%
2025-02-27	70.8500	71.890000	70.4409	71.2500	+0.112%	176,711	+8.533%
2025-02-26	71.3700	73.505000	69.6300	71.1700	-0.168%	302,102	+8.655%
2025-02-25	70.7000	72.180000	70.7000	71.2900	+0.835%	200,457	+8.472%
2025-02-24	68.8200	71.045000	68.8200	70.7000	+2.523%	263,468	+9.378%
2025-02-21	70.3100	70.690000	68.3316	68.9600	-1.147%	168,509	+12.137%
2025-02-20	69.3300	70.090000	68.7000	69.7600	+0.129%	191,492	+10.851%
2025-02-19	67.7900	70.380000	67.7900	69.6700	+1.872%	334,879	+10.995%
2025-02-18	67.5000	68.740000	67.5000	68.3900	+1.184%	172,325	+13.072%
2025-02-14	67.7700	68.270000	67.0800	67.5900	-0.339%	149,237	+14.410%
2025-02-13	66.1400	68.120000	66.0500	67.8200	+3.086%	167,614	+14.022%
2025-02-12	65.4500	66.248600	65.2248	65.7900	-0.769%	139,224	+17.541%
2025-02-11	66.7400	67.059900	66.0000	66.3000	-0.941%	225,904	+16.637%
2025-02-10	67.2700	67.580000	66.0720	66.9300	-0.947%	133,636	+15.539%
2025-02-07	68.6300	68.770000	67.5300	67.5700	-1.774%	152,268	+14.444%
2025-02-06	68.8300	70.100000	68.3550	68.7900	+0.160%	224,989	+12.415%
2025-02-05	68.6600	69.100000	68.1500	68.6800	+0.926%	197,324	+12.595%
2025-02-04	68.4900	68.490000	67.9500	68.0500	-0.932%	132,673	+13.637%
2025-02-03	67.1500	68.860000	66.9200	68.6900	+0.852%	165,039	+12.578%
2025-01-31	67.9200	68.605000	67.7000	68.1100	-0.191%	133,540	+13.537%
2025-01-30	68.0300	68.700000	67.6600	68.2400	+1.306%	119,150	+13.321%
2025-01-29	69.5400	70.130000	66.7550	67.3600	-3.260%	154,676	+14.801%
2025-01-28	70.4100	71.050000	69.0400	69.6300	-1.680%	125,061	+11.058%
2025-01-27	69.7300	71.430000	69.7300	70.8200	+1.724%	184,057	+9.192%
2025-01-24	68.5000	69.980000	68.4062	69.6200	+0.928%	156,910	+11.074%
2025-01-23	68.2800	69.010000	67.6995	68.9800	+0.848%	120,680	+12.105%
2025-01-22	69.9500	69.950000	67.8203	68.4000	-2.786%	191,800	+13.056%
2025-01-21	69.8000	70.840000	69.8000	70.3600	+1.500%	187,815	+9.906%
2025-01-17	69.5200	69.655000	68.7650	69.3200	+0.087%	184,978	+11.555%
2025-01-16	68.2000	69.520000	68.0000	69.2600	+1.435%	144,403	+11.652%
2025-01-15	68.8900	69.200000	67.7900	68.2800	+0.887%	137,529	+13.254%
2025-01-14	67.1500	67.980000	67.1226	67.6800	+0.595%	130,925	+14.258%
2025-01-13	66.0700	67.310000	65.5400	67.2800	+1.601%	215,813	+14.938%
2025-01-10	66.7400	66.740000	65.1300	66.2200	-2.201%	224,416	+16.777%
2025-01-08	67.2200	68.040000	66.2800	67.7100	+0.774%	255,373	+14.208%
2025-01-07	67.4100	68.260000	66.7700	67.1900	+0.224%	177,169	+15.092%
2025-01-06	68.4700	68.540000	66.8300	67.0400	-3.121%	213,948	+15.349%
2025-01-03	68.3900	69.405000	67.4201	69.2000	+1.199%	243,953	+11.749%
2025-01-02	68.8700	69.450000	67.9000	68.3800	-1.328%	334,105	+13.089%
2024-12-31	68.8600	69.550000	68.0001	69.3000	+0.551%	291,364	+11.587%
2024-12-30	68.7000	69.070000	68.0300	68.9200	+0.131%	210,996	+12.203%
2024-12-27	68.9100	69.600000	68.4600	68.8300	-0.778%	166,677	+12.349%
2024-12-26	69.1000	69.780000	68.7100	69.3700	-0.014%	95,779	+11.475%
2024-12-24	68.9000	69.515000	68.5101	69.3800	+0.463%	71,112	+11.459%
2024-12-23	69.8500	69.850000	68.7450	69.0600	-1.131%	177,197	+11.975%
2024-12-20	68.5100	70.890000	68.0000	69.8500	+1.467%	639,747	+10.709%
2024-12-19	69.0900	70.000000	68.3100	68.8400	-0.087%	527,911	+12.333%
2024-12-18	71.5700	72.690000	68.6240	68.9000	-3.999%	343,521	+12.235%
2024-12-17	71.0300	72.130000	70.3813	71.7700	+0.462%	212,718	+7.747%
2024-12-16	72.7700	73.190000	71.2530	71.4400	-1.814%	345,036	+8.245%
2024-12-13	72.1600	72.760000	71.8600	72.7600	+0.622%	299,066	+6.281%
2024-12-12	72.9300	73.750000	72.2700	72.3100	-0.932%	147,534	+6.942%
2024-12-11	74.1600	74.430000	72.3400	72.9900	-1.763%	229,856	+5.946%
2024-12-10	74.3500	74.630000	73.3700	74.3000	-0.067%	210,076	+4.078%
2024-12-09	75.4900	75.730000	73.8300	74.3500	-1.640%	208,997	+4.008%
2024-12-06	75.6000	75.630000	74.2600	75.5900	-0.013%	174,668	+2.302%
2024-12-05	75.1900	76.250000	75.0000	75.6000	+0.026%	174,199	+2.288%
2024-12-04	75.8400	76.150000	75.0323	75.5800	-0.513%	178,933	+2.315%
2024-12-03	76.3400	76.615000	75.5600	75.9700	-0.498%	211,729	+1.790%
2024-12-02	76.6500	76.650000	75.3569	76.3500	-0.391%	209,658	+1.284%
2024-11-29	77.3500	78.060000	76.3800	76.6500	-0.338%	200,717	+0.887%
2024-11-27	77.8300	78.295000	76.6500	76.9100	-0.748%	200,421	+0.546%
2024-11-26	77.1000	78.215000	76.9000	77.4900	+0.636%	346,641	-0.206%
2024-11-25	77.9600	78.480000	76.8900	77.0000	-0.914%	436,528	+0.429%
2024-11-22	78.2300	78.520000	77.5300	77.7100	-0.205%	158,064	-0.489%
2024-11-21	76.9800	78.090000	76.9750	77.8700	+0.946%	170,435	-0.693%
2024-11-20	77.3400	77.645800	76.6600	77.1400	-0.925%	123,414	+0.246%
2024-11-19	77.0700	77.990000	76.5000	77.8600	+0.855%	109,941	-0.681%
2024-11-18	77.8000	78.015000	77.0000	77.2000	-0.695%	117,795	+0.168%
2024-11-15	77.8000	79.575000	77.0511	77.7400	+0.543%	244,613	-0.527%
2024-11-14	78.3200	78.920000	76.7050	77.3200	-1.125%	259,593	+0.013%
2024-11-13	81.0000	81.000000	77.9300	78.2000	-2.567%	280,386	-1.113%
2024-11-12	81.4600	82.320000	80.1800	80.2600	-1.024%	218,212	-3.651%
2024-11-11	81.1500	81.945000	80.5600	81.0900	-0.135%	168,245	-4.637%
2024-11-08	80.0400	82.110000	80.0400	81.2000	+1.959%	480,506	-4.766%
2024-11-07	76.8000	80.535000	76.5200	79.6400	+3.752%	432,750	-2.901%
2024-11-06	76.7500	77.652300	71.5800	76.7600	+0.039%	857,219	+0.743%
2024-11-05	75.6600	77.010000	75.6600	76.7300	+1.067%	332,648	+0.782%
2024-11-04	76.7500	77.920000	75.5000	75.9200	-0.693%	250,896	+1.857%
2024-11-01	77.1200	77.630000	76.3700	76.4500	-0.261%	255,017	+1.151%
2024-10-31	78.1600	79.140000	76.5200	76.6500	-2.294%	236,859	+0.887%
2024-10-30	77.2800	79.140000	77.2800	78.4500	+1.265%	260,907	-1.428%
2024-10-29	75.3200	77.560000	74.8898	77.4700	+2.379%	205,097	-0.181%
2024-10-28	75.5000	76.140000	75.3400	75.6700	+0.665%	149,097	+2.194%
2024-10-25	75.9500	76.300000	75.1300	75.1700	-0.897%	150,453	+2.873%
2024-10-24	76.5900	76.928700	75.7050	75.8500	-0.811%	124,584	+1.951%
2024-10-23	75.1800	76.815000	75.0700	76.4700	+1.540%	130,609	+1.125%
2024-10-22	74.6100	75.320000	74.5700	75.3100	+0.817%	150,395	+2.682%
2024-10-21	76.5100	77.235000	74.3800	74.7000	-2.429%	183,286	+3.521%
2024-10-18	76.8500	77.270000	76.3830	76.5600	+0.026%	216,281	+1.006%
2024-10-17	77.8600	77.950000	76.4200	76.5400	-2.010%	262,101	+1.032%
2024-10-16	77.3400	78.920000	77.1000	78.1100	+1.363%	299,690	-0.999%
2024-10-15	76.0700	77.910000	76.0500	77.0600	+0.851%	309,214	+0.350%
2024-10-14	77.9500	77.950000	76.3300	76.4100	-2.001%	419,829	+1.204%
2024-10-11	78.4500	79.390000	77.6500	77.9700	-0.852%	433,606	-0.821%
2024-10-10	81.3800	81.930000	78.3900	78.6400	-3.592%	400,966	-1.666%
2024-10-09	81.2600	81.650000	80.8000	81.5700	+0.567%	151,185	-5.198%
2024-10-08	81.1000	81.470000	80.2500	81.1100	+0.359%	170,131	-4.660%
2024-10-07	80.7600	81.060000	79.7500	80.8200	-0.639%	266,118	-4.318%
2024-10-04	81.4800	81.750000	80.6200	81.3400	-0.270%	214,454	-4.930%
2024-10-03	82.3200	82.320000	80.9200	81.5600	-1.007%	222,123	-5.186%
2024-10-02	82.4000	82.860000	81.8200	82.3900	-0.747%	253,718	-6.142%
2024-10-01	83.2200	84.020000	82.8400	83.0100	-1.249%	178,651	-6.843%
2024-09-30	82.8300	84.160000	82.7600	84.0600	+1.289%	378,240	-8.006%
2024-09-27	83.5600	84.020000	82.4700	82.9900	-1.249%	192,035	-6.820%
2024-09-26	84.9300	85.215000	83.4252	84.0400	-0.732%	182,735	-7.984%
2024-09-25	84.2100	85.692200	83.5300	84.6600	+1.002%	202,226	-8.658%
2024-09-24	84.2800	84.875000	83.8000	83.8200	-1.051%	349,214	-7.743%
2024-09-23	83.8200	85.000000	83.8200	84.7100	+1.815%	183,463	-8.712%
2024-09-20	83.1200	84.310000	82.5600	83.2000	-0.168%	566,298	-7.055%
2024-09-19	85.9800	85.980000	83.1800	83.3400	-2.126%	285,379	-7.211%
2024-09-18	84.5400	85.890000	83.9600	85.1500	+0.484%	219,801	-9.184%
2024-09-17	85.1000	85.596600	84.1710	84.7400	-0.388%	139,017	-8.744%
2024-09-16	85.4100	86.130000	84.3200	85.0700	+0.024%	137,679	-9.098%
2024-09-13	84.2400	85.215000	83.6200	85.0500	+1.371%	139,680	-9.077%
2024-09-12	83.1700	83.910000	82.5950	83.9000	+1.280%	120,341	-7.831%
2024-09-11	82.8300	82.960000	82.1000	82.8400	-0.909%	151,656	-6.651%
2024-09-10	82.7200	83.930000	82.7200	83.6000	+1.260%	199,729	-7.500%
2024-09-09	82.4000	82.730000	81.9100	82.5600	+0.304%	100,183	-6.335%
2024-09-06	82.8600	83.220000	80.9900	82.3100	-0.242%	291,132	-6.050%
2024-09-05	82.6700	83.390000	81.9700	82.5100	+0.499%	166,226	-6.278%
2024-09-04	80.3800	82.800000	80.2600	82.1000	+2.574%	344,053	-5.810%
2024-09-03	81.0300	81.435000	79.6600	80.0400	-1.707%	197,966	-3.386%
2024-08-30	80.8200	81.430000	80.2400	81.4300	+1.180%	248,387	-5.035%
2024-08-29	80.2600	80.990000	79.7200	80.4800	+0.274%	142,381	-3.914%
2024-08-28	80.7700	81.190000	80.2500	80.2600	-0.521%	161,974	-3.651%
2024-08-27	79.0800	80.710000	78.8000	80.6800	+1.599%	202,652	-4.152%
2024-08-26	79.2000	79.499900	78.7900	79.4100	+0.992%	256,758	-2.619%
2024-08-23	77.1600	78.800000	76.9450	78.6300	+2.490%	169,067	-1.653%
2024-08-22	76.3900	76.880000	75.9655	76.7200	+0.314%	104,906	+0.795%
2024-08-21	76.3700	76.600000	75.4450	76.4800	+0.433%	187,467	+1.111%
2024-08-20	74.5300	76.260000	74.2700	76.1500	+2.338%	252,442	+1.550%
2024-08-19	74.1400	74.935000	73.7700	74.4100	+0.162%	247,876	+3.924%
2024-08-16	75.1700	75.570000	74.1250	74.2900	-1.302%	384,010	+4.092%
2024-08-15	73.0000	75.670000	72.8400	75.2700	+0.912%	1,108,604	+2.737%
2024-08-14	74.8400	75.190000	74.4200	74.5900	+0.202%	157,821	+3.673%
2024-08-13	74.5500	74.670000	73.7900	74.4400	+0.772%	125,085	+3.882%
2024-08-12	74.5100	74.547700	73.1700	73.8700	-1.217%	113,898	+4.684%
2024-08-09	74.3700	74.810000	73.7300	74.7800	+1.150%	179,667	+3.410%
2024-08-08	74.8400	75.650000	73.8300	73.9300	-0.965%	157,186	+4.599%
2024-08-07	75.1400	76.400000	73.9250	74.6500	+0.431%	228,773	+3.590%
2024-08-06	72.5500	74.840000	72.0700	74.3300	+2.552%	218,470	+4.036%
2024-08-05	72.0400	73.780000	71.2700	72.4800	-2.594%	261,213	+6.692%
2024-08-02	73.8200	75.420000	73.1400	74.4100	-0.402%	201,018	+3.924%
2024-08-01	75.2900	75.745000	73.9100	74.7100	-0.200%	142,918	+3.507%
2024-07-31	75.3200	76.655000	74.7100	74.8600	-0.399%	231,477	+3.299%
2024-07-30	75.5200	75.899000	74.6200	75.1600	-0.066%	130,505	+2.887%
2024-07-29	75.1000	75.620000	74.4300	75.2100	+0.186%	99,818	+2.819%
2024-07-26	74.6300	75.930000	74.0300	75.0700	+1.542%	192,508	+3.011%
2024-07-25	75.0600	76.310000	73.9000	73.9300	-0.858%	254,189	+4.599%
2024-07-24	74.1900	76.000000	73.9800	74.5700	+0.431%	164,235	+3.701%
2024-07-23	73.1300	74.980000	72.8000	74.2500	+1.172%	201,935	+4.148%
2024-07-22	72.1700	73.750000	71.9150	73.3900	+1.789%	125,455	+5.369%
2024-07-19	72.5500	72.630000	71.7150	72.1000	-0.387%	128,877	+7.254%
2024-07-18	72.7800	74.050000	72.3100	72.3800	-1.228%	130,298	+6.839%
2024-07-17	73.6500	74.360000	73.2300	73.2800	-0.502%	159,196	+5.527%
2024-07-16	72.8200	73.905000	72.7100	73.6500	+2.065%	205,723	+4.997%
2024-07-15	72.0700	72.750000	71.7300	72.1600	+0.923%	188,190	+7.165%
2024-07-12	72.4900	72.760000	71.4600	71.5000	-0.598%	157,965	+8.154%
2024-07-11	71.8000	72.950000	71.3336	71.9300	+1.826%	148,183	+7.507%
2024-07-10	69.7500	70.700000	69.4800	70.6400	+1.699%	120,437	+9.471%
2024-07-09	68.6700	69.688100	68.3500	69.4600	+0.842%	123,993	+11.330%
2024-07-08	69.4800	69.740000	68.7600	68.8800	-0.347%	101,733	+12.268%
2024-07-05	68.4400	69.440000	68.1100	69.1200	+0.949%	101,104	+11.878%
2024-07-03	68.2200	68.855000	68.2200	68.4700	+0.161%	62,060	+12.940%
2024-07-02	67.5400	68.460000	67.2600	68.3600	+1.229%	84,171	+13.122%
2024-07-01	67.1200	67.700000	66.6896	67.5300	-0.295%	137,090	+14.512%
2024-06-28	67.1100	67.840000	66.6500	67.7300	+0.237%	751,152	+14.174%
2024-06-27	67.1500	67.690000	66.7600	67.5700	+1.017%	113,841	+14.444%
2024-06-26	66.1900	67.130000	65.9400	66.8900	+0.315%	128,018	+15.608%
2024-06-25	67.1500	67.170000	66.4800	66.6800	-0.951%	89,556	+15.972%
2024-06-24	67.0100	67.740000	66.6700	67.3200	+0.854%	112,667	+14.869%
2024-06-21	66.7000	67.220000	66.3450	66.7500	+0.225%	314,381	+15.850%
2024-06-20	67.2500	67.750000	66.4100	66.6000	-1.479%	106,710	+16.111%
2024-06-18	67.3100	67.965000	67.1500	67.6000	+0.971%	127,224	+14.393%
2024-06-17	66.2100	67.180000	65.8400	66.9500	+0.768%	147,144	+15.504%
2024-06-14	65.4800	66.495000	65.3200	66.4400	+0.682%	117,734	+16.391%
2024-06-13	65.6000	66.180000	65.2844	65.9900	+0.979%	117,686	+17.184%
2024-06-12	65.9300	66.350000	65.2700	65.3500	+1.114%	149,580	+18.332%
2024-06-11	64.2700	64.965000	64.0001	64.6300	+0.155%	123,867	+19.650%
2024-06-10	65.2200	65.800000	64.5200	64.5300	-1.616%	106,579	+19.836%
2024-06-07	66.3200	66.720000	65.2900	65.5900	-1.899%	124,704	+17.899%
2024-06-06	66.2500	66.920000	66.1700	66.8600	+0.451%	84,710	+15.660%
2024-06-05	67.1500	67.500000	66.3900	66.5600	-0.657%	97,429	+16.181%
2024-06-04	67.1400	68.135000	66.9300	67.0000	-0.475%	158,491	+15.418%
2024-06-03	66.2000	67.450000	65.7700	67.3200	+1.877%	143,949	+14.869%
2024-05-31	65.4000	66.260000	65.4000	66.0800	+1.303%	150,351	+17.025%
2024-05-30	64.4500	65.325000	64.2646	65.2300	+1.858%	84,122	+18.550%
2024-05-29	64.4100	64.947300	63.9100	64.0400	-1.142%	118,453	+20.753%
2024-05-28	64.9900	65.499900	64.6800	64.7800	-0.292%	154,722	+19.373%
2024-05-24	65.1300	65.130000	64.6700	64.9700	+0.588%	90,026	+19.024%
2024-05-23	65.6200	66.009900	64.2600	64.5900	-1.495%	169,888	+19.724%
2024-05-22	65.6500	66.319900	65.2800	65.5700	-0.501%	112,010	+17.935%
2024-05-21	65.6700	66.370000	65.6500	65.9000	+0.167%	88,682	+17.344%
2024-05-20	66.3900	66.829900	65.6600	65.7900	-1.083%	171,977	+17.541%
2024-05-17	66.8600	66.950000	66.0200	66.5100	-0.195%	131,749	+16.268%
2024-05-16	66.6800	66.890000	66.3300	66.6400	-0.015%	92,035	+16.041%
2024-05-15	67.0000	67.450000	66.3600	66.6500	-0.150%	170,330	+16.024%
2024-05-14	66.0000	66.870000	65.9900	66.7500	+1.351%	126,974	+15.850%
2024-05-13	65.5100	65.860000	65.3700	65.8600	+0.858%	75,557	+17.416%
2024-05-10	65.5600	65.670000	65.1600	65.3000	-0.229%	79,555	+18.423%
2024-05-09	65.8400	65.900000	65.0001	65.4500	-0.289%	104,930	+18.151%
2024-05-08	65.4300	65.860000	64.5700	65.6400	-0.015%	184,038	+17.809%
2024-05-07	64.6000	66.100000	64.2600	65.6500	+2.179%	309,976	+17.791%
2024-05-06	64.7700	64.900000	64.1400	64.2500	-0.726%	135,548	+20.358%
2024-05-03	65.0000	65.230000	63.8500	64.7200	+0.435%	208,546	+19.484%
2024-05-02	63.9600	64.630000	63.8881	64.4400	+1.640%	146,627	+20.003%
2024-05-01	63.2800	64.420000	63.1400	63.4000	+0.539%	191,637	+21.972%
2024-04-30	62.6100	63.525000	62.6100	63.0600	+0.446%	117,747	+22.629%
2024-04-29	63.1500	63.420000	62.6500	62.7800	-0.175%	89,687	+23.176%
2024-04-26	62.9000	63.365000	62.8300	62.8900	+0.447%	85,030	+22.961%
2024-04-25	62.4000	62.828100	61.9600	62.6100	-0.382%	109,519	+23.511%
2024-04-24	62.3600	62.940000	61.6450	62.8500	+0.175%	125,809	+23.039%
2024-04-23	62.6400	63.189900	62.4100	62.7400	+0.674%	135,106	+23.255%
2024-04-22	61.5000	62.530000	61.2000	62.3200	+1.300%	160,738	+24.085%
2024-04-19	60.4500	61.690000	60.4500	61.5200	+1.787%	204,637	+25.699%
2024-04-18	59.9900	60.620000	59.5800	60.4400	+1.495%	153,235	+27.945%
2024-04-17	59.0800	60.095000	58.7100	59.5500	+1.258%	221,898	+29.857%
2024-04-16	58.5800	58.930000	58.0000	58.8100	-0.406%	114,411	+31.491%
2024-04-15	58.6200	59.090000	57.9500	59.0500	+1.078%	124,855	+30.957%
2024-04-12	58.6500	58.935000	58.1500	58.4200	-0.815%	88,578	+32.369%
2024-04-11	58.7700	59.070000	58.3940	58.9000	+0.943%	124,879	+31.290%
2024-04-10	59.8700	60.217700	57.8000	58.3500	-4.329%	174,811	+32.528%
2024-04-09	61.0600	61.290000	60.6000	60.9900	-0.033%	188,225	+26.791%
2024-04-08	60.3500	61.255000	60.0300	61.0100	+1.447%	117,836	+26.750%
2024-04-05	59.3400	60.220000	59.2900	60.1400	+1.399%	158,277	+28.583%
2024-04-04	60.5600	60.755000	59.1400	59.3100	-0.968%	145,115	+30.383%
2024-04-03	60.2300	60.690000	59.5600	59.8900	-0.729%	403,264	+29.120%
2024-04-02	61.0800	61.450000	60.1600	60.3300	-2.300%	119,932	+28.178%
2024-04-01	62.8700	62.870000	61.6000	61.7500	-1.719%	102,833	+25.231%
2024-03-28	62.0000	62.930000	61.9800	62.8300	+1.634%	199,585	+23.078%
2024-03-27	61.2500	61.990000	61.0201	61.8200	+0.406%	134,547	+25.089%
2024-03-26	61.8100	62.135000	61.4550	61.5700	-0.081%	154,777	+25.597%
2024-03-25	61.5500	62.030000	61.5124	61.6200	+0.522%	80,813	+25.495%
2024-03-22	62.3000	62.300000	61.2300	61.3000	-1.209%	99,365	+26.150%
2024-03-21	61.3200	62.120000	61.1200	62.0500	+1.705%	133,955	+24.625%
2024-03-20	60.9300	61.300000	60.2850	61.0100	-0.522%	139,439	+26.750%
2024-03-19	60.7200	61.460000	60.4150	61.3300	+1.221%	145,961	+26.088%
2024-03-18	60.0600	60.930000	59.6900	60.5900	+0.815%	153,888	+27.628%
2024-03-15	58.8200	60.180000	58.8200	60.1000	+1.093%	373,363	+28.669%
2024-03-14	59.4200	59.909900	58.9400	59.4500	-0.751%	168,922	+30.076%
2024-03-13	59.2900	60.400000	59.2900	59.9000	+0.571%	292,062	+29.098%
2024-03-12	59.8700	59.870000	59.1000	59.5600	+0.949%	199,891	+29.835%

document.getElementById("ZPhZr2").onerror = function(){this.style.display='none';}; .dark-mode .WRQ0kY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRQ0kY{ color: #333333; background-color: white; border: 2px solid #333333; }NHINational Health Investorsstock NYSE

NHI
National Health Investors
stock NYSE