National Health Investors Inc (NHI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1599 | 0.189230545289 | 84.5001 | 85.89 | 82.56 | 337742 | 83.77872834 | CS |
| 4 | 3.89 | 4.81614460815 | 80.77 | 86 | 79.66 | 229445 | 82.97412729 | CS |
| 12 | 16.36 | 23.953147877 | 68.3 | 86 | 68.11 | 214588 | 77.46088294 | CS |
| 26 | 23.11 | 37.5467099919 | 61.55 | 86 | 57.8 | 181120 | 71.37627168 | CS |
| 52 | 33.34 | 64.9649259548 | 51.32 | 86 | 48.51 | 176916 | 63.18863612 | CS |
| 156 | 28.47 | 50.6673785371 | 56.19 | 86 | 47.54 | 230240 | 57.88476984 | CS |
| 260 | 1.55 | 1.86499819516 | 83.11 | 91.12 | 31.37 | 263956 | 61.367235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 84.66 | 0.84 | 1.00 | 84.21 | 85.6922 | 83.53 | 206032 |
| 1727217600 | 83.82 | -0.89 | -1.05 | 84.28 | 84.875 | 83.8 | 354978 |
| 1727131200 | 84.71 | 1.51 | 1.81 | 83.82 | 85 | 83.82 | 185469 |
| 1726872000 | 83.2 | -0.14 | -0.17 | 83.12 | 84.31 | 82.56 | 638067 |
| 1726785600 | 83.34 | -1.81 | -2.13 | 85.98 | 85.98 | 83.18 | 288539 |
| 1726699200 | 85.15 | 0.41 | 0.48 | 84.54 | 85.89 | 83.96 | 226545 |
| 1726612800 | 84.74 | -0.33 | -0.39 | 85.1 | 85.5966 | 84.171 | 141903 |
| 1726526400 | 85.07 | 0.02 | 0.02 | 85.41 | 86.13 | 84.32 | 142484 |
| 1726267200 | 85.05 | 1.15 | 1.37 | 84.24 | 85.215 | 83.62 | 171903 |
| 1726180800 | 83.9 | 1.06 | 1.28 | 83.17 | 83.91 | 82.595 | 123137 |
| 1726094400 | 82.84 | -0.76 | -0.91 | 82.83 | 82.96 | 82.1 | 153988 |
| 1726008000 | 83.6 | 1.04 | 1.26 | 82.72 | 83.93 | 82.72 | 235994 |
| 1725921600 | 82.56 | 0.25 | 0.30 | 82.4 | 82.73 | 81.91 | 101934 |
| 1725662400 | 82.31 | -0.2 | -0.24 | 82.86 | 83.22 | 80.99 | 305141 |
| 1725576000 | 82.51 | 0.41 | 0.50 | 82.67 | 83.39 | 81.97 | 176138 |
| 1725489600 | 82.1 | 2.06 | 2.57 | 80.38 | 82.8 | 79.79 | 346694 |
| 1725403200 | 80.04 | -1.39 | -1.71 | 81.03 | 81.435 | 79.66 | 222216 |
| 1725057600 | 81.43 | 0.95 | 1.18 | 80.82 | 81.43 | 80.24 | 267230 |
| 1724971200 | 80.48 | 0.22 | 0.27 | 80.26 | 80.99 | 79.72 | 147524 |
| 1724884800 | 80.26 | -0.42 | -0.52 | 80.77 | 81.19 | 80.25 | 162255 |
| 1724798400 | 80.68 | 1.27 | 1.60 | 79.08 | 80.71 | 78.8 | 207251 |
| 1724712000 | 79.41 | 0.78 | 0.99 | 79.2 | 79.4999 | 78.79 | 294960 |
| 1724452800 | 78.63 | 1.91 | 2.49 | 77.16 | 78.8 | 76.945 | 199094 |
| 1724366400 | 76.72 | 0.24 | 0.31 | 76.39 | 76.88 | 75.9655 | 105835 |
| 1724280000 | 76.48 | 0.33 | 0.43 | 76.37 | 76.6 | 75.445 | 221054 |
| 1724193600 | 76.15 | 1.74 | 2.34 | 74.53 | 76.26 | 74.27 | 284891 |
| 1724107200 | 74.41 | 0.12 | 0.16 | 74.14 | 74.935 | 73.77 | 250969 |
| 1723848000 | 74.29 | -0.98 | -1.30 | 75.17 | 75.57 | 74.125 | 463527 |
| 1723761600 | 75.27 | 0.68 | 0.91 | 72.91 | 75.67 | 72.84 | 1116322 |
| 1723675200 | 74.59 | 0.15 | 0.20 | 74.84 | 75.19 | 74.42 | 162758 |
| 1723588800 | 74.44 | 0.57 | 0.77 | 74.55 | 74.67 | 73.79 | 127255 |
| 1723502400 | 73.87 | -0.91 | -1.22 | 74.51 | 74.78 | 73.17 | 117444 |
| 1723243200 | 74.78 | 0.85 | 1.15 | 74.37 | 74.81 | 73.66 | 184109 |
| 1723156800 | 73.93 | -0.72 | -0.96 | 74.84 | 75.65 | 73.83 | 163706 |
| 1723070400 | 74.65 | 0.32 | 0.43 | 75.14 | 76.4 | 73.36 | 232984 |
| 1722984000 | 74.33 | 1.85 | 2.55 | 72.55 | 74.84 | 72.07 | 220703 |
| 1722897600 | 72.48 | -1.93 | -2.59 | 72.54 | 73.78 | 71.27 | 268383 |
| 1722638400 | 74.41 | -0.3 | -0.40 | 73.82 | 75.42 | 73.14 | 205104 |
| 1722552000 | 74.71 | -0.15 | -0.20 | 75.29 | 75.745 | 73.91 | 145046 |
| 1722465600 | 74.86 | -0.3 | -0.40 | 75.32 | 76.655 | 74.71 | 252973 |
| 1722379200 | 75.16 | -0.05 | -0.07 | 75.52 | 75.899 | 74.62 | 137518 |
| 1722292800 | 75.21 | 0.14 | 0.19 | 75.1 | 75.62 | 74.43 | 103279 |
| 1722033600 | 75.07 | 1.14 | 1.54 | 74.63 | 75.93 | 74.03 | 221471 |
| 1721947200 | 73.93 | -0.64 | -0.86 | 75.06 | 76.31 | 73.9 | 264939 |
| 1721860800 | 74.57 | 0.32 | 0.43 | 74.19 | 76 | 73.9 | 170551 |
| 1721774400 | 74.25 | 0.86 | 1.17 | 73.13 | 74.98 | 72.8 | 213171 |
| 1721688000 | 73.39 | 1.29 | 1.79 | 72.17 | 73.75 | 71.915 | 139741 |
| 1721428800 | 72.1 | -0.28 | -0.39 | 72.55 | 72.63 | 71.715 | 132608 |
| 1721342400 | 72.38 | -0.9 | -1.23 | 72.78 | 74.05 | 72.31 | 136612 |
| 1721256000 | 73.28 | -0.37 | -0.50 | 72.26 | 74.36 | 72.26 | 175490 |
| 1721169600 | 73.65 | 1.49 | 2.06 | 72.82 | 73.905 | 72.71 | 215948 |
| 1721083200 | 72.16 | 0.66 | 0.92 | 72.07 | 72.75 | 71.73 | 197177 |
| 1720824000 | 71.5 | -0.43 | -0.60 | 72.49 | 72.76 | 71.46 | 165611 |
| 1720737600 | 71.93 | 1.29 | 1.83 | 71.8 | 72.95 | 71.3336 | 158193 |
| 1720651200 | 70.64 | 1.18 | 1.70 | 69.75 | 70.7 | 69.48 | 123084 |
| 1720564800 | 69.46 | 0.58 | 0.84 | 68.67 | 69.6881 | 68.35 | 126934 |
| 1720478400 | 68.88 | -0.24 | -0.35 | 69.48 | 69.74 | 68.76 | 105637 |
| 1720219200 | 69.12 | 0.65 | 0.95 | 68.44 | 69.44 | 68.11 | 103718 |
| 1720040640 | 68.47 | 0.11 | 0.16 | 68.3 | 68.855 | 68.22 | 62391 |
| 1719960000 | 68.36 | 0.83 | 1.23 | 67.54 | 68.46 | 67.26 | 88889 |
| 1719873600 | 67.53 | -0.04 | -0.06 | 67.12 | 67.7 | 66.6896 | 140366 |
| 1719614400 | 67.57 | 0 | 0.00 | 67.57 | 67.57 | 67.57 | 0 |
| 1719528000 | 67.57 | 0.68 | 1.02 | 67.15 | 67.69 | 66.76 | 115463 |
| 1719441600 | 66.89 | 0.21 | 0.31 | 66.19 | 67.13 | 65.94 | 137255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
