Dark

NHI
National Health Investors
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

73.34USD+0.370%(+0.27)299,625

62.07Bid 82.78Ask 20.71Spread

Pre-market

0.00USD-100.000%(-73.07)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

73.07USD+0.055%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	72.8100	73.500000	72.460000	73.3400	+0.370%	299,625	0.000%
2026-08-24	73.5900	74.495000	72.920000	73.0700	-0.395%	279,633	+0.370%
2026-08-21	74.0200	74.716800	73.180000	73.3600	-0.744%	224,291	-0.027%
2026-08-20	74.0600	74.732000	73.830000	73.9100	-0.229%	185,701	-0.771%
2026-08-19	73.6900	74.261200	73.357500	74.0800	+1.147%	309,253	-0.999%
2026-08-18	73.5000	74.450000	72.970000	73.2400	-0.232%	503,329	+0.137%
2026-08-17	72.5000	73.410000	72.230000	73.4100	+0.631%	462,892	-0.095%
2026-08-14	71.4700	73.540000	71.470000	72.9500	+2.357%	339,684	+0.535%
2026-08-13	71.2500	72.410000	71.100000	71.2700	+0.763%	362,621	+2.904%
2026-08-12	69.9400	71.350000	69.940000	70.7300	+1.115%	486,202	+3.690%
2026-08-11	73.0000	74.480000	69.480000	69.9500	-5.664%	688,111	+4.846%
2026-08-10	75.2000	75.520000	74.060000	74.1500	-1.527%	403,336	-1.092%
2026-08-07	74.7800	75.870000	74.780000	75.3000	-0.106%	291,634	-2.603%
2026-08-06	75.5300	75.650000	74.800000	75.3800	+0.453%	213,319	-2.706%
2026-08-05	74.7200	75.330000	69.950000	75.0400	+0.644%	283,912	-2.265%
2026-08-04	75.3900	75.530000	73.800100	74.5600	-1.817%	408,009	-1.636%
2026-08-03	77.0300	77.370000	75.800000	75.9400	-0.926%	378,521	-3.424%
2026-07-31	75.8500	76.940000	74.740000	76.6500	+0.762%	383,476	-4.318%
2026-07-30	78.4900	78.670000	75.400000	76.0700	-2.836%	357,111	-3.589%
2026-07-29	79.0400	79.450000	77.540000	78.2900	-0.318%	411,635	-6.323%
2026-07-28	80.0700	80.300000	78.301100	78.5400	-0.933%	386,808	-6.621%
2026-07-27	80.0400	80.130000	79.050000	79.2800	-1.564%	432,648	-7.492%
2026-07-24	80.2100	80.890000	79.700000	80.5400	+0.738%	351,705	-8.940%
2026-07-23	79.6500	80.765000	79.500000	79.9500	-0.038%	346,573	-8.268%
2026-07-22	81.2500	81.360000	79.750000	79.9800	-1.381%	338,020	-8.302%
2026-07-21	78.9700	81.280000	78.970000	81.1000	+2.321%	539,673	-9.568%
2026-07-20	79.4700	79.910000	78.490000	79.2600	-0.440%	378,303	-7.469%
2026-07-17	79.9400	80.770000	78.890000	79.6100	+0.594%	414,797	-7.876%
2026-07-16	76.2900	79.420000	75.910000	79.1400	+4.351%	503,127	-7.329%
2026-07-15	76.6200	76.893700	75.290000	75.8400	-0.368%	366,173	-3.296%
2026-07-14	75.9700	76.339700	75.185000	76.1200	+0.290%	313,492	-3.652%
2026-07-13	75.5500	76.360000	75.510000	75.9000	+0.757%	469,133	-3.373%
2026-07-10	76.2400	76.545000	74.760000	75.3300	-1.064%	258,499	-2.642%
2026-07-09	76.8000	76.990000	76.080000	76.1400	-0.691%	350,957	-3.677%
2026-07-08	77.2700	77.680000	76.490000	76.6700	-0.828%	502,081	-4.343%
2026-07-07	76.4200	78.370000	76.420000	77.3100	+1.724%	476,262	-5.135%
2026-07-06	77.1700	77.190000	75.735000	76.0000	-1.923%	505,450	-3.500%
2026-07-02	76.5200	77.650000	76.110000	77.4900	+1.228%	551,488	-5.356%
2026-07-01	76.7800	77.780000	76.530000	76.5500	+0.380%	622,424	-4.193%
2026-06-30	76.0800	77.755000	75.365000	76.2600	-1.727%	907,929	-3.829%
2026-06-29	76.4600	77.640000	75.370000	77.6000	+0.064%	7,913,530	-5.490%
2026-06-26	77.0400	77.980000	76.630000	77.5500	+1.479%	2,408,250	-5.429%
2026-06-25	74.2400	76.510000	74.240000	76.4200	+1.609%	1,062,991	-4.030%
2026-06-24	76.0000	76.710000	75.110000	75.2100	+2.985%	1,520,799	-2.486%
2026-06-23	71.8900	73.150000	71.800000	73.0300	+2.917%	392,104	+0.424%
2026-06-22	70.7000	71.500000	70.171000	70.9600	+0.198%	470,607	+3.354%
2026-06-18	70.8000	71.170000	70.131700	70.8200	+0.368%	582,751	+3.558%
2026-06-17	70.9900	71.670000	69.900000	70.5600	-1.480%	249,772	+3.940%
2026-06-16	71.4000	71.820000	70.580000	71.6200	+1.301%	235,907	+2.402%
2026-06-15	71.6000	72.030000	70.250000	70.7000	-1.942%	334,153	+3.734%
2026-06-12	71.8500	72.770000	71.530000	72.1000	+0.195%	250,531	+1.720%
2026-06-11	72.8900	73.420000	71.760000	71.9600	-1.059%	429,105	+1.918%
2026-06-10	72.0900	73.599900	71.700000	72.7300	+1.806%	396,628	+0.839%
2026-06-09	70.0000	71.960000	69.500000	71.4400	+2.895%	418,935	+2.660%
2026-06-08	70.1100	70.470000	68.765000	69.4300	-1.420%	467,042	+5.632%
2026-06-05	68.4700	71.180000	68.470000	70.4300	+3.088%	399,929	+4.132%
2026-06-04	70.5200	71.000000	67.940000	68.3200	-1.754%	454,378	+7.348%
2026-06-03	71.0400	71.415000	69.510000	69.5400	-2.208%	431,508	+5.464%
2026-06-02	71.7200	72.250000	71.100000	71.1100	-0.906%	432,146	+3.136%
2026-06-01	72.6900	73.030000	71.125000	71.7600	-2.088%	440,361	+2.202%
2026-05-29	75.1000	75.110000	73.250000	73.2900	-2.695%	561,529	+0.068%
2026-05-28	74.7500	75.730000	74.430000	75.3200	+0.520%	887,367	-2.629%
2026-05-27	75.9400	76.450000	74.700000	74.9300	-1.680%	544,533	-2.122%
2026-05-26	76.4500	76.990600	75.750000	76.2100	-0.275%	426,187	-3.766%
2026-05-22	76.8200	76.820000	75.550000	76.4200	-0.170%	316,641	-4.030%
2026-05-21	76.9000	77.115000	75.740000	76.5500	-1.200%	318,366	-4.193%
2026-05-20	76.7500	77.700000	76.750000	77.4800	+1.030%	360,396	-5.343%
2026-05-19	76.2500	76.810000	75.650000	76.6900	+1.054%	328,324	-4.368%
2026-05-18	74.9400	76.250000	74.740000	75.8900	+1.688%	269,933	-3.360%
2026-05-15	75.1100	75.230000	74.270000	74.6300	-0.360%	537,413	-1.729%
2026-05-14	75.1100	75.710000	73.970100	74.9000	-0.120%	240,460	-2.083%
2026-05-13	74.4500	75.140000	73.760000	74.9900	+0.752%	675,937	-2.200%
2026-05-12	73.4900	75.360000	72.620000	74.4300	+1.362%	569,665	-1.464%
2026-05-11	75.7700	76.000000	73.330000	73.4300	-2.432%	583,200	-0.123%
2026-05-08	75.4500	76.810000	74.930000	75.2600	+0.253%	368,238	-2.551%
2026-05-07	73.8000	75.605000	72.630000	75.0700	+1.583%	648,706	-2.305%
2026-05-06	73.5700	75.140000	73.340000	73.9000	+1.108%	672,834	-0.758%
2026-05-05	73.8400	75.635000	72.430000	73.0900	-3.461%	837,734	+0.342%
2026-05-04	76.1800	76.820000	74.870000	75.7100	-1.304%	587,775	-3.130%
2026-05-01	76.8800	77.930000	76.650000	76.7100	-0.260%	273,318	-4.393%
2026-04-30	76.1900	77.560000	76.190000	76.9100	+0.497%	311,575	-4.642%
2026-04-29	76.3300	77.210000	75.970000	76.5300	-0.117%	338,732	-4.168%
2026-04-28	78.2300	78.450000	76.020000	76.6200	-0.687%	446,618	-4.281%
2026-04-27	77.0400	78.119900	76.770000	77.1500	+0.195%	353,553	-4.938%
2026-04-24	77.0600	77.619900	76.240000	77.0000	-0.799%	338,262	-4.753%
2026-04-23	77.4000	78.050000	76.900000	77.6200	+1.438%	432,562	-5.514%
2026-04-22	82.2600	82.320000	75.460000	76.5200	-8.194%	1,086,589	-4.156%
2026-04-21	84.7400	84.740000	83.000000	83.3500	-1.791%	262,087	-12.010%
2026-04-20	85.6700	86.225000	84.810000	84.8700	-0.911%	301,762	-13.585%
2026-04-17	86.1600	86.530000	85.510000	85.6500	-0.372%	235,751	-14.372%
2026-04-16	84.8800	86.048200	84.880000	85.9700	+0.762%	171,810	-14.691%
2026-04-15	84.3900	85.415000	84.110000	85.3200	+0.447%	178,704	-14.041%
2026-04-14	84.7300	85.675000	84.260000	84.9400	-0.480%	266,891	-13.657%
2026-04-13	86.4700	86.495000	84.690000	85.3500	-1.307%	229,677	-14.071%
2026-04-10	85.7000	86.560000	85.700000	86.4800	+0.441%	235,299	-15.194%
2026-04-09	84.6500	86.805000	84.650000	86.1000	+1.605%	160,015	-14.820%
2026-04-08	84.5600	84.890000	83.795000	84.7400	+0.450%	254,908	-13.453%
2026-04-07	83.2400	84.525000	83.160000	84.3600	+1.626%	268,514	-13.063%
2026-04-06	83.1500	83.480000	82.420000	83.0100	-0.180%	230,930	-11.649%
2026-04-02	82.1600	83.380000	81.890000	83.1600	+1.725%	173,375	-11.809%
2026-04-01	80.5800	82.030000	80.470000	81.7500	+1.101%	272,979	-10.287%
2026-03-31	82.0000	82.080000	80.440000	80.8600	-1.881%	400,952	-9.300%
2026-03-30	83.0200	83.845000	82.175000	82.4100	+0.255%	420,468	-11.006%
2026-03-27	82.7800	83.760000	82.020100	82.2000	-0.713%	288,072	-10.779%
2026-03-26	83.0000	83.850000	82.610000	82.7900	-0.397%	280,983	-11.414%
2026-03-25	83.2400	83.720000	82.830000	83.1200	+0.678%	478,973	-11.766%
2026-03-24	81.8500	83.700000	81.530000	82.5600	+0.292%	542,152	-11.168%
2026-03-23	82.6600	84.020000	82.140000	82.3200	+0.550%	304,034	-10.909%
2026-03-20	84.7200	84.720000	81.600000	81.8700	-3.467%	415,705	-10.419%
2026-03-19	84.8800	85.700000	83.790000	84.8100	-0.458%	225,483	-13.524%
2026-03-18	85.5400	86.635000	84.790000	85.2000	-0.595%	335,046	-13.920%
2026-03-17	85.4500	86.929900	84.020000	85.7100	-0.615%	476,995	-14.432%
2026-03-16	85.9000	87.000000	85.590000	86.2400	+1.256%	481,351	-14.958%
2026-03-13	86.2400	87.000000	84.890000	85.1700	-0.398%	224,137	-13.890%
2026-03-12	85.0000	86.650000	84.865000	85.5100	+0.352%	270,131	-14.232%
2026-03-11	85.6000	86.120000	84.950000	85.2100	-1.309%	197,588	-13.930%
2026-03-10	85.1800	87.080000	84.595000	86.3400	+0.794%	303,276	-15.057%
2026-03-09	84.0300	85.720000	83.050000	85.6600	+1.229%	329,553	-14.382%
2026-03-06	83.6300	85.190000	83.010000	84.6200	+0.666%	219,542	-13.330%
2026-03-05	84.0900	84.740000	83.650000	84.0600	-0.966%	231,652	-12.753%
2026-03-04	85.9000	86.315000	84.055000	84.8800	-2.156%	314,997	-13.596%
2026-03-03	87.0300	87.190000	85.450000	86.7500	-0.948%	305,176	-15.458%
2026-03-02	84.1100	88.000000	83.670000	87.5800	+4.175%	751,952	-16.259%
2026-02-27	88.0700	88.150000	83.770000	84.0700	-4.117%	928,867	-12.763%
2026-02-26	88.2900	89.050000	87.490000	87.6800	-0.511%	452,552	-16.355%
2026-02-25	88.8100	88.970000	87.130000	88.1300	-0.944%	422,900	-16.782%
2026-02-24	89.9900	90.000000	88.580000	88.9700	-1.177%	285,630	-17.568%
2026-02-23	89.2100	90.940000	88.730100	90.0300	+1.488%	293,940	-18.538%
2026-02-20	89.3900	89.390000	88.250100	88.7100	-0.011%	171,724	-17.326%
2026-02-19	89.4000	90.590000	88.390000	88.7200	-0.259%	204,592	-17.335%
2026-02-18	90.6500	90.650000	88.810000	88.9500	-2.274%	190,127	-17.549%
2026-02-17	89.8800	91.380000	89.550000	91.0200	+1.915%	231,633	-19.424%
2026-02-13	90.0000	90.490000	88.740000	89.3100	-0.390%	289,293	-17.882%
2026-02-12	87.9500	89.890000	87.950000	89.6600	+1.598%	286,162	-18.202%
2026-02-11	86.6400	88.610000	86.000000	88.2500	+2.354%	409,372	-16.895%
2026-02-10	85.5800	87.269900	84.940000	86.2200	+1.316%	287,112	-14.939%
2026-02-09	84.0600	85.300000	83.070000	85.1000	+1.225%	233,854	-13.819%
2026-02-06	85.0000	85.128000	83.290000	84.0700	-0.225%	238,333	-12.763%
2026-02-05	81.9400	84.780000	81.210100	84.2600	+3.387%	326,547	-12.960%
2026-02-04	81.7000	82.920000	81.285000	81.5000	+0.468%	238,062	-10.012%
2026-02-03	80.5600	81.680000	78.730000	81.1200	+0.983%	268,973	-9.591%
2026-02-02	81.9200	82.390000	80.290000	80.3300	-2.180%	364,879	-8.702%
2026-01-30	80.5700	82.340000	80.060000	82.1200	+1.671%	334,639	-10.692%
2026-01-29	78.6600	80.810000	78.660000	80.7700	+3.115%	208,494	-9.199%
2026-01-28	78.7400	79.500000	78.150000	78.3300	-1.136%	160,012	-6.370%
2026-01-27	80.8300	80.830000	78.830000	79.2300	-1.111%	221,283	-7.434%
2026-01-26	80.2000	81.240000	79.450000	80.1200	+0.881%	217,486	-8.462%
2026-01-23	79.1100	79.630000	78.200000	79.4200	+0.736%	117,143	-7.656%
2026-01-22	81.1600	81.160000	78.670000	78.8400	-2.882%	231,382	-6.976%
2026-01-21	79.6100	81.480000	79.610000	81.1800	+1.857%	282,039	-9.658%
2026-01-20	78.9500	80.420000	77.970000	79.7000	-0.586%	159,324	-7.980%
2026-01-16	80.4100	80.800000	79.290000	80.1700	-0.323%	260,061	-8.519%
2026-01-15	79.5700	80.870000	79.118000	80.4300	+1.515%	170,038	-8.815%
2026-01-14	78.3100	79.360000	77.630000	79.2300	+1.162%	153,222	-7.434%
2026-01-13	77.7700	78.820000	76.640000	78.3200	+0.707%	147,340	-6.359%
2026-01-12	77.3000	78.146500	76.700000	77.7700	+0.504%	120,767	-5.696%
2026-01-09	77.6800	78.860000	77.270000	77.3800	-0.335%	197,152	-5.221%
2026-01-08	78.3600	78.720000	76.827642	77.6400	-0.474%	172,622	-5.538%
2026-01-07	76.7500	78.404700	76.440000	78.0100	+2.161%	173,978	-5.986%
2026-01-06	76.0400	76.530000	75.360100	76.3600	+0.092%	195,823	-3.955%
2026-01-05	76.3700	76.840000	74.700000	76.2900	-0.729%	204,111	-3.867%
2026-01-02	75.9200	77.290000	75.430000	76.8500	+0.629%	266,055	-4.567%
2025-12-31	76.8200	76.910000	75.872400	76.3700	-1.560%	226,956	-3.968%
2025-12-30	77.4500	77.810000	77.090000	77.5800	+0.453%	220,901	-5.465%
2025-12-29	77.3500	77.399900	76.725000	77.2300	+0.130%	173,954	-5.037%
2025-12-26	77.3900	77.390000	76.630000	77.1300	+0.169%	97,826	-4.914%
2025-12-24	76.5400	77.290000	76.260000	77.0000	+0.535%	57,898	-4.753%
2025-12-23	76.3000	77.140000	76.020000	76.5900	+0.209%	172,322	-4.243%
2025-12-22	77.3600	78.060000	76.110000	76.4300	-1.811%	254,250	-4.043%
2025-12-19	77.8700	79.090000	77.840000	77.8400	-0.651%	502,387	-5.781%
2025-12-18	77.6700	78.850000	77.570000	78.3500	+1.019%	289,108	-6.394%
2025-12-17	76.7400	78.100000	76.740000	77.5600	+1.029%	260,362	-5.441%
2025-12-16	78.5100	78.970000	76.680000	76.7700	-1.615%	280,984	-4.468%
2025-12-15	77.7400	78.540000	77.580100	78.0300	+0.957%	260,987	-6.011%
2025-12-12	75.9200	78.140000	75.920000	77.2900	+1.872%	488,145	-5.111%
2025-12-11	77.0400	77.280000	75.850000	75.8700	-1.198%	246,513	-3.335%
2025-12-10	78.2800	79.139900	76.370000	76.7900	-2.016%	321,647	-4.493%
2025-12-09	79.2100	79.650000	78.200000	78.3700	-0.571%	142,412	-6.418%
2025-12-08	78.6900	79.180000	77.740000	78.8200	+0.523%	211,447	-6.953%
2025-12-05	78.6500	79.275000	78.180000	78.4100	-0.797%	135,475	-6.466%
2025-12-04	79.0500	79.820000	78.690000	79.0400	+0.241%	183,592	-7.212%
2025-12-03	78.4400	78.940000	77.690000	78.8500	+0.805%	219,190	-6.988%
2025-12-02	78.6000	78.600000	77.570000	78.2200	-0.051%	112,098	-6.239%
2025-12-01	78.9700	79.390200	77.970000	78.2600	-1.535%	126,050	-6.287%
2025-11-28	80.0800	80.080000	79.295000	79.4800	-0.176%	83,099	-7.725%
2025-11-26	79.1100	80.530000	79.110000	79.6200	+0.264%	182,889	-7.887%
2025-11-25	79.1600	80.050000	78.360000	79.4100	+0.812%	175,185	-7.644%
2025-11-24	78.8000	79.610000	78.160000	78.7700	-0.114%	229,181	-6.893%
2025-11-21	78.4300	79.450000	77.480000	78.8600	+0.896%	235,301	-7.000%
2025-11-20	78.7200	79.005000	78.120000	78.1600	+0.411%	159,602	-6.167%
2025-11-19	78.0300	79.000000	77.720000	77.8400	-0.587%	133,268	-5.781%
2025-11-18	79.0800	79.080000	77.610000	78.3000	+0.578%	129,656	-6.335%
2025-11-17	77.6800	78.700000	77.181700	77.8500	+0.907%	177,405	-5.793%
2025-11-14	77.2100	77.830000	76.000000	77.1500	+0.390%	177,501	-4.938%
2025-11-13	76.2350	77.490000	75.600000	76.8500	+0.932%	218,641	-4.567%
2025-11-12	76.4000	76.730000	75.570000	76.1400	-0.743%	161,258	-3.677%
2025-11-11	77.0100	77.405000	76.420000	76.7100	-0.013%	158,847	-4.393%
2025-11-10	76.7600	77.620000	76.440000	76.7200	-0.104%	167,503	-4.406%
2025-11-07	76.4000	77.880000	75.021000	76.8000	+1.978%	423,635	-4.505%
2025-11-06	75.7200	76.350000	74.870000	75.3100	-1.129%	228,236	-2.616%
2025-11-05	75.3500	76.290000	74.940000	76.1700	+1.641%	220,526	-3.715%
2025-11-04	74.7200	75.490000	73.680100	74.9400	+0.294%	166,236	-2.135%
2025-11-03	74.0000	75.490000	72.944200	74.7200	+0.282%	278,617	-1.847%
2025-10-31	74.7700	76.460000	74.060100	74.5100	-0.983%	259,931	-1.570%
2025-10-30	73.5700	75.570000	73.570000	75.2500	+2.242%	243,157	-2.538%
2025-10-29	74.7200	75.622934	72.740000	73.6000	-1.984%	205,835	-0.353%
2025-10-28	75.8100	75.810000	73.980000	75.0900	-0.937%	170,329	-2.331%
2025-10-27	75.1700	75.960000	74.310000	75.8000	+0.838%	177,056	-3.245%
2025-10-24	75.5000	76.045000	75.082500	75.1700	-0.212%	92,752	-2.434%
2025-10-23	75.5100	75.700000	74.785000	75.3300	-0.252%	104,014	-2.642%
2025-10-22	75.0000	75.860000	74.620000	75.5200	+0.909%	154,244	-2.887%
2025-10-21	76.5300	76.530000	74.610000	74.8400	-1.643%	106,942	-2.004%
2025-10-20	75.6100	76.235000	75.260000	76.0900	+0.982%	110,874	-3.614%
2025-10-17	73.5800	75.785000	73.580000	75.3500	+2.489%	210,005	-2.668%
2025-10-16	73.5300	74.835000	73.030000	73.5200	-0.177%	221,813	-0.245%
2025-10-15	72.3100	74.780000	72.310000	73.6500	+1.544%	394,287	-0.421%
2025-10-14	72.6000	73.119500	71.760000	72.5300	+0.083%	249,598	+1.117%
2025-10-13	73.6200	73.620000	71.500000	72.4700	-1.589%	187,896	+1.200%
2025-10-10	73.9900	74.429900	73.181000	73.6400	-0.244%	300,075	-0.407%
2025-10-09	75.2300	75.500000	73.740000	73.8200	-1.626%	186,395	-0.650%
2025-10-08	75.5200	75.985000	74.650000	75.0400	-0.898%	194,987	-2.265%
2025-10-07	77.0600	77.345000	75.400000	75.7200	-1.930%	242,450	-3.143%
2025-10-06	78.4300	78.755000	76.910000	77.2100	-1.631%	193,606	-5.012%
2025-10-03	78.5300	79.455000	78.250000	78.4900	-0.153%	115,469	-6.561%
2025-10-02	79.6500	79.650000	77.855000	78.6100	-1.516%	200,422	-6.704%
2025-10-01	80.1900	80.350000	79.206200	79.8200	+0.403%	182,652	-8.118%
2025-09-30	77.6800	79.640000	77.520000	79.5000	+1.158%	251,046	-7.748%
2025-09-29	79.5800	79.595000	78.010000	78.5900	-1.578%	323,212	-6.680%
2025-09-26	80.0400	80.465000	79.420000	79.8500	+0.176%	225,881	-8.153%
2025-09-25	79.7800	80.555000	79.470000	79.7100	+0.302%	172,955	-7.991%
2025-09-24	79.5600	80.210000	79.320000	79.4700	-0.737%	154,076	-7.714%
2025-09-23	78.4600	80.225000	78.160000	80.0600	+2.274%	207,460	-8.394%
2025-09-22	78.5000	78.500000	77.186300	78.2800	-0.293%	205,842	-6.311%
2025-09-19	78.7100	79.670000	77.750000	78.5100	-0.909%	438,792	-6.585%
2025-09-18	77.9500	79.820000	77.735000	79.2300	+1.239%	196,851	-7.434%
2025-09-17	77.7000	79.200000	77.700000	78.2600	+0.643%	188,992	-6.287%
2025-09-16	78.5400	79.200000	77.220000	77.7600	-1.407%	198,017	-5.684%
2025-09-15	78.2400	79.100000	78.001200	78.8700	+0.741%	172,975	-7.012%
2025-09-12	79.0500	79.190000	78.000000	78.2900	-1.024%	307,322	-6.323%
2025-09-11	77.9600	79.200000	77.525000	79.1000	+1.345%	205,793	-7.282%
2025-09-10	78.1200	78.380000	77.660000	78.0500	-0.548%	193,347	-6.035%
2025-09-09	78.1500	78.655000	77.750000	78.4800	-0.038%	184,170	-6.549%
2025-09-08	77.8600	78.950000	77.710000	78.5100	+0.140%	197,119	-6.585%
2025-09-05	77.3300	78.470000	76.820000	78.4000	+1.528%	197,881	-6.454%
2025-09-04	77.7700	78.125000	76.710000	77.2200	-0.258%	184,847	-5.025%
2025-09-03	77.0400	77.620000	77.020000	77.4200	+0.142%	171,292	-5.270%
2025-09-02	77.7800	78.205000	77.089600	77.3100	-1.252%	164,129	-5.135%
2025-08-29	77.8500	78.380000	77.410000	78.2900	+0.824%	193,835	-6.323%
2025-08-28	77.7500	77.750000	76.400000	77.6500	-0.129%	197,952	-5.551%
2025-08-27	76.9500	77.760000	76.950000	77.7500	+1.303%	165,425	-5.672%
2025-08-26	76.6300	77.400000	76.400000	76.7500	-0.078%	271,704	-4.443%
2025-08-25	77.8300	78.150000	76.715000	76.8100	-1.361%	156,577	-4.518%
2025-08-22	77.2900	78.400000	77.290000	77.8700	+0.750%	244,628	-5.817%
2025-08-21	76.3800	77.370000	76.380000	77.2900	+0.559%	137,140	-5.111%
2025-08-20	76.5100	77.140000	76.510000	76.8600	+0.959%	182,963	-4.580%
2025-08-19	75.2300	76.260000	75.230000	76.1300	+1.656%	168,761	-3.665%
2025-08-18	74.8900	75.370000	74.564200	74.8900	+0.308%	163,483	-2.070%
2025-08-15	74.1800	74.757154	73.980000	74.6600	+0.552%	174,271	-1.768%
2025-08-14	74.1300	74.495000	73.600000	74.2500	-0.269%	234,483	-1.226%
2025-08-13	75.9300	75.975000	74.270000	74.4500	-1.456%	333,753	-1.491%
2025-08-12	75.3800	75.760000	74.120000	75.5500	+0.385%	220,240	-2.925%
2025-08-11	75.0000	75.560000	74.860000	75.2600	+0.454%	195,958	-2.551%
2025-08-08	74.5600	75.760000	73.870000	74.9200	+0.510%	327,761	-2.109%
2025-08-07	74.6100	74.660000	73.295000	74.5400	+2.503%	322,839	-1.610%
2025-08-06	73.7400	73.900000	72.635000	72.7200	-0.778%	303,585	+0.853%
2025-08-05	72.4600	73.290000	72.130000	73.2900	+1.215%	216,105	+0.068%
2025-08-04	71.4600	72.600000	71.460000	72.4100	+1.514%	175,149	+1.284%
2025-08-01	70.6100	71.460000	69.670000	71.3300	+2.104%	283,171	+2.818%
2025-07-31	69.1800	70.410000	69.180000	69.8600	+0.201%	279,810	+4.981%
2025-07-30	71.3900	71.500000	69.215000	69.7200	-2.257%	258,057	+5.192%
2025-07-29	70.3500	71.500000	69.940100	71.3300	+1.973%	186,510	+2.818%
2025-07-28	71.1100	71.530000	69.920000	69.9500	-1.617%	201,991	+4.846%
2025-07-25	71.5600	71.560000	70.600000	71.1000	-0.056%	138,527	+3.150%
2025-07-24	70.9900	72.270000	70.940000	71.1400	-0.210%	232,495	+3.092%
2025-07-23	71.0500	71.480000	70.694900	71.2900	+0.126%	137,100	+2.876%
2025-07-22	70.0100	71.435000	70.010000	71.2000	+1.497%	175,235	+3.006%
2025-07-21	70.4800	70.820000	69.799400	70.1500	-0.482%	138,601	+4.547%
2025-07-18	70.3100	71.137500	69.940000	70.4900	+0.385%	238,003	+4.043%
2025-07-17	70.7800	71.115000	69.880000	70.2200	-0.623%	358,437	+4.443%
2025-07-16	70.6200	71.170000	70.220000	70.6600	+0.227%	228,596	+3.793%
2025-07-15	71.9900	72.320000	70.440000	70.5000	-2.314%	332,055	+4.028%
2025-07-14	71.1500	72.390000	71.150000	72.1700	+1.362%	310,009	+1.621%
2025-07-11	70.5900	71.570000	70.490000	71.2000	+0.155%	347,618	+3.006%
2025-07-10	71.2200	72.060000	70.530000	71.0900	+1.153%	341,935	+3.165%
2025-07-09	70.2900	70.710000	69.900000	70.2800	0.000%	182,575	+4.354%
2025-07-08	70.0000	70.700000	69.519100	70.2800	-0.284%	245,083	+4.354%
2025-07-07	70.7100	71.425000	70.230000	70.4800	-0.452%	197,535	+4.058%
2025-07-03	70.4300	71.090000	70.090000	70.8000	+0.397%	123,629	+3.588%
2025-07-02	69.8500	70.660000	69.225000	70.5200	+1.497%	375,345	+3.999%
2025-07-01	70.2500	70.800000	69.470000	69.4800	-0.913%	217,753	+5.556%
2025-06-30	69.9400	70.370000	68.800000	70.1200	-1.016%	317,081	+4.592%
2025-06-27	71.5000	72.080000	70.480000	70.8400	-0.881%	756,869	+3.529%
2025-06-26	72.0300	72.330000	70.595000	71.4700	-0.335%	295,321	+2.616%
2025-06-25	71.6200	72.370000	71.130000	71.7100	-0.403%	237,504	+2.273%
2025-06-24	72.3300	72.530000	71.458900	72.0000	-0.470%	243,414	+1.861%
2025-06-23	71.1300	72.440000	71.130000	72.3400	+2.218%	439,872	+1.382%
2025-06-20	71.1500	71.280000	70.550000	70.7700	-0.099%	588,310	+3.631%
2025-06-18	70.4500	71.500000	70.080000	70.8400	+0.241%	219,748	+3.529%
2025-06-17	69.9300	70.980000	69.930000	70.6700	+1.145%	355,212	+3.778%
2025-06-16	71.3600	71.630000	69.565000	69.8700	-1.494%	227,304	+4.966%
2025-06-13	71.0700	71.650000	70.560000	70.9300	-0.950%	231,833	+3.398%
2025-06-12	71.4500	71.980000	71.030000	71.6100	+0.294%	215,894	+2.416%
2025-06-11	71.8400	72.530000	71.075000	71.4000	-0.612%	230,782	+2.717%
2025-06-10	71.8700	72.580000	71.570000	71.8400	+0.084%	310,027	+2.088%
2025-06-09	72.3800	72.655000	70.885000	71.7800	-1.007%	302,816	+2.173%
2025-06-06	71.9000	73.151800	71.540000	72.5100	+1.612%	210,174	+1.145%
2025-06-05	71.2400	72.005000	70.330000	71.3600	+0.465%	354,987	+2.775%
2025-06-04	71.8800	71.880000	70.785000	71.0300	-1.072%	347,758	+3.252%
2025-06-03	71.7700	72.700000	70.790000	71.8000	-0.250%	424,589	+2.145%
2025-06-02	72.0400	72.655000	71.350000	71.9800	-0.731%	650,956	+1.889%
2025-05-30	72.0900	73.155000	71.600000	72.5100	-0.576%	699,330	+1.145%
2025-05-29	72.5500	73.260000	72.370000	72.9300	+0.524%	337,496	+0.562%
2025-05-28	73.0600	73.175000	71.750000	72.5500	-1.212%	226,644	+1.089%
2025-05-27	73.1100	73.850000	72.459600	73.4400	+1.338%	267,132	-0.136%
2025-05-23	72.3300	72.915000	71.800000	72.4700	+0.457%	252,187	+1.200%
2025-05-22	72.9200	72.920000	72.040000	72.1400	-1.137%	200,053	+1.663%
2025-05-21	74.4800	74.675000	72.600000	72.9700	-2.355%	191,801	+0.507%
2025-05-20	74.8800	75.370000	74.670000	74.7300	-0.453%	265,684	-1.860%
2025-05-19	74.8800	75.500000	74.834300	75.0700	-0.133%	134,351	-2.305%
2025-05-16	74.6700	75.450000	74.430000	75.1700	+0.737%	289,390	-2.434%
2025-05-15	73.5000	75.290000	73.366800	74.6200	+1.982%	139,063	-1.715%
2025-05-14	74.2000	74.860000	72.920000	73.1700	-1.956%	154,184	+0.232%
2025-05-13	76.0100	76.010000	74.050000	74.6300	-1.231%	188,868	-1.729%
2025-05-12	76.8100	76.810000	74.892700	75.5600	-1.576%	187,469	-2.938%
2025-05-09	75.7300	77.180000	75.590000	76.7700	+1.186%	169,275	-4.468%
2025-05-08	76.5000	76.870000	75.730000	75.8700	-0.927%	172,918	-3.335%
2025-05-07	76.3700	78.120000	76.180000	76.5800	+0.288%	273,999	-4.231%
2025-05-06	75.7900	78.690000	75.190000	76.3600	+0.421%	618,568	-3.955%
2025-05-05	75.9600	76.070000	74.830000	76.0400	+0.224%	300,515	-3.551%
2025-05-02	75.6100	76.500000	75.160000	75.8700	+0.663%	221,108	-3.335%
2025-05-01	75.3400	76.150000	74.800000	75.3700	-0.396%	166,179	-2.693%
2025-04-30	74.8700	75.879900	74.240000	75.6700	+1.082%	189,674	-3.079%
2025-04-29	74.6700	75.325000	74.450100	74.8600	-0.373%	290,050	-2.030%
2025-04-28	74.9600	75.395000	74.435000	75.1400	-0.027%	220,389	-2.396%
2025-04-25	75.2700	75.400000	74.245000	75.1600	-0.212%	130,993	-2.422%
2025-04-24	75.3000	76.299900	74.844900	75.3200	-0.291%	114,504	-2.629%
2025-04-23	76.7900	76.875000	74.090000	75.5400	-1.307%	219,016	-2.912%
2025-04-22	75.1900	77.160000	74.775000	76.5400	+2.697%	238,778	-4.181%
2025-04-21	75.5000	75.700000	73.150000	74.5300	-1.637%	218,324	-1.597%
2025-04-17	75.0000	76.641600	74.880000	75.7700	+0.611%	270,950	-3.207%
2025-04-16	74.6400	75.760000	74.274700	75.3100	+0.938%	240,859	-2.616%
2025-04-15	73.9500	75.170000	73.465000	74.6100	+0.852%	223,884	-1.702%
2025-04-14	73.1200	74.530000	72.170000	73.9800	+1.607%	165,290	-0.865%
2025-04-11	71.8500	73.150000	70.440000	72.8100	+1.591%	270,069	+0.728%
2025-04-10	71.0100	72.660000	70.190000	71.6700	+0.294%	241,795	+2.330%
2025-04-09	67.9800	72.260000	66.412900	71.4600	+3.957%	379,056	+2.631%
2025-04-08	70.7400	71.430000	67.680000	68.7400	-0.765%	266,917	+6.692%
2025-04-07	69.6700	72.710000	67.760000	69.2700	-3.038%	305,459	+5.876%
2025-04-04	73.2500	74.420000	71.310000	71.4400	-3.303%	236,815	+2.660%
2025-04-03	73.4200	75.590000	73.340000	73.8800	+0.149%	191,325	-0.731%
2025-04-02	74.3100	75.120000	73.370000	73.7700	-0.673%	303,835	-0.583%
2025-04-01	73.7000	74.670000	73.380000	74.2700	+0.555%	194,497	-1.252%
2025-03-31	74.0800	74.790000	73.750000	73.8600	-1.124%	290,112	-0.704%
2025-03-28	74.2200	74.930000	73.650000	74.7000	+1.233%	124,253	-1.821%
2025-03-27	74.3400	74.967300	73.616200	73.7900	-0.445%	204,106	-0.610%
2025-03-26	74.0500	74.520000	73.507000	74.1200	+0.420%	265,872	-1.052%
2025-03-25	74.3600	74.580000	73.190000	73.8100	-1.191%	195,311	-0.637%
2025-03-24	73.6400	74.990000	73.390100	74.7000	+1.854%	154,211	-1.821%
2025-03-21	74.5300	74.730000	73.340000	73.3400	-1.886%	633,378	0.000%
2025-03-20	74.8800	76.055600	74.640000	74.7500	-1.033%	247,536	-1.886%
2025-03-19	76.0600	76.521200	74.670000	75.5300	-0.697%	164,521	-2.900%
2025-03-18	75.4500	76.585000	75.190000	76.0600	+0.755%	174,720	-3.576%
2025-03-17	75.0000	76.020000	75.000000	75.4900	+0.519%	172,749	-2.848%
2025-03-14	73.7400	75.140000	73.330000	75.1000	+2.358%	142,759	-2.344%
2025-03-13	73.2500	73.940000	72.430000	73.3700	+0.686%	188,211	-0.041%
2025-03-12	73.3200	73.410000	71.210000	72.8700	-0.695%	296,273	+0.645%
2025-03-11	74.3400	74.560000	72.152400	73.3800	-1.038%	247,058	-0.055%
2025-03-10	72.7800	75.250000	72.780000	74.1500	+1.687%	292,780	-1.092%
2025-03-07	72.1000	73.355000	72.100000	72.9200	+1.433%	247,745	+0.576%
2025-03-06	73.0500	73.050000	71.340000	71.8900	-2.057%	283,761	+2.017%

document.getElementById("HnMYW5").onerror = function(){this.style.display='none';}; .dark-mode .FL3qQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FL3qQW{ color: #333333; background-color: white; border: 2px solid #333333; }NHINational Health Investorsstock NYSE

NHI
National Health Investors
stock NYSE