National Health Investors Inc (NHI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.04 | 4.21227656921 | 72.17 | 76.31 | 71.915 | 189374 | 74.34027296 | CS |
| 4 | 8.09 | 12.0530393325 | 67.12 | 76.31 | 66.6896 | 151060 | 72.17763595 | CS |
| 12 | 10.44 | 16.1185734136 | 64.77 | 76.31 | 63.91 | 153495 | 68.1994996 | CS |
| 26 | 20.64 | 37.8229796592 | 54.57 | 76.31 | 51.55 | 168276 | 62.47593831 | CS |
| 52 | 20.25 | 36.8449781659 | 54.96 | 76.31 | 48.51 | 159401 | 57.87011982 | CS |
| 156 | 6.78 | 9.90793511618 | 68.43 | 76.31 | 47.54 | 234863 | 56.91715864 | CS |
| 260 | -4.38 | -5.50320392009 | 79.59 | 91.12 | 31.37 | 262640 | 61.34722213 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 264698 |
| 1721860800 | 74.57 | 0.32 | 0.43 | 74.24 | 76 | 74.1718 | 169563 |
| 1721774400 | 74.25 | 0.84 | 1.15 | 73.13 | 74.98 | 72.8 | 213171 |
| 1721688000 | 73.4075 | 1.31 | 1.81 | 72.17 | 73.75 | 71.915 | 77966 |
| 1721428800 | 72.1 | -0.28 | -0.39 | 72.28 | 72.63 | 71.715 | 123929 |
| 1721342400 | 72.38 | -0.9 | -1.23 | 72.78 | 74.05 | 72.31 | 136612 |
| 1721256000 | 73.28 | -0.37 | -0.50 | 73.65 | 74.36 | 73.23 | 175430 |
| 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 | 157643 |
| 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 | 88789 |
| 1719873600 | 67.53 | -0.2 | -0.30 | 67.12 | 67.7 | 66.6896 | 140366 |
| 1719614400 | 67.73 | 0.16 | 0.24 | 67.11 | 67.84 | 66.65 | 802731 |
| 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 |
| 1719355200 | 66.68 | -0.64 | -0.95 | 67.15 | 67.31 | 66.48 | 93468 |
| 1719268800 | 67.32 | 0.57 | 0.85 | 67.01 | 67.74 | 66.67 | 114308 |
| 1719009600 | 66.75 | 0.15 | 0.23 | 66.7 | 67.22 | 66.345 | 340152 |
| 1718923200 | 66.599999 | -1 | -1.48 | 67.25 | 67.75 | 66.41 | 108441 |
| 1718750400 | 67.6 | 0.65 | 0.97 | 67.31 | 67.965 | 67.15 | 136896 |
| 1718664000 | 66.95 | 0.51 | 0.77 | 66.209999 | 67.18 | 65.84 | 153454 |
| 1718404800 | 66.44 | 0.45 | 0.68 | 65.48 | 66.495 | 65.15 | 127738 |
| 1718318400 | 65.989999 | 0.64 | 0.98 | 65.599999 | 66.18 | 65.2844 | 122440 |
| 1718232000 | 65.349999 | 0.72 | 1.11 | 65.805 | 66.349999 | 65.269999 | 150631 |
| 1718145600 | 64.629999 | 0.1 | 0.15 | 64.269999 | 64.965 | 64.0001 | 134784 |
| 1718059200 | 64.53 | -1.06 | -1.62 | 65.22 | 65.8 | 64.519999 | 109726 |
| 1717800000 | 65.59 | -1.27 | -1.90 | 66.72 | 66.72 | 65.29 | 126355 |
| 1717713600 | 66.86 | 0.3 | 0.45 | 66.25 | 66.92 | 66.17 | 85521 |
| 1717627200 | 66.56 | -0.44 | -0.66 | 67.15 | 67.5 | 66.39 | 99868 |
| 1717540800 | 67 | -0.32 | -0.48 | 67.14 | 68.135 | 66.93 | 160918 |
| 1717454400 | 67.32 | 1.24 | 1.88 | 66.2 | 67.45 | 65.769999 | 151330 |
| 1717195200 | 66.08 | 0.85 | 1.30 | 65.4 | 66.26 | 65.4 | 156484 |
| 1717108800 | 65.23 | 1.19 | 1.86 | 64.45 | 65.325 | 64.2646 | 88582 |
| 1717022400 | 64.04 | -0.74 | -1.14 | 64.41 | 64.9473 | 63.91 | 122167 |
| 1716936000 | 64.78 | -0.19 | -0.29 | 64.989999 | 65.4999 | 64.68 | 142507 |
| 1716590400 | 64.97 | 0.38 | 0.59 | 65.129999 | 65.129999 | 64.67 | 96891 |
| 1716504000 | 64.59 | -0.98 | -1.49 | 65.62 | 65.9899 | 64.26 | 184131 |
| 1716417600 | 65.569999 | -0.33 | -0.50 | 65.65 | 66.3199 | 65.28 | 116126 |
| 1716331200 | 65.9 | 0.11 | 0.17 | 65.67 | 66.37 | 65.65 | 93749 |
| 1716244800 | 65.79 | -0.72 | -1.08 | 66.39 | 66.829899 | 65.66 | 173165 |
| 1715985600 | 66.51 | -0.13 | -0.20 | 66.86 | 66.95 | 66.019999 | 134753 |
| 1715899200 | 66.64 | -0.01 | -0.02 | 66.68 | 66.9 | 66.33 | 94827 |
| 1715812800 | 66.65 | -0.1 | -0.15 | 67 | 67.45 | 66.36 | 173334 |
| 1715726400 | 66.75 | 0.89 | 1.35 | 66 | 66.87 | 65.989999 | 129447 |
| 1715640000 | 65.86 | 0.56 | 0.86 | 65.51 | 65.86 | 65.3 | 77812 |
| 1715380800 | 65.3 | -0.15 | -0.23 | 65.56 | 65.67 | 65.16 | 81326 |
| 1715294400 | 65.45 | -0.19 | -0.29 | 65.84 | 65.9 | 65.0001 | 106100 |
| 1715208000 | 65.64 | -0.01 | -0.02 | 65.43 | 65.86 | 64.569999 | 187871 |
| 1715121600 | 65.65 | 1.4 | 2.18 | 64.599999 | 66.099999 | 64.26 | 311091 |
| 1715035200 | 64.25 | -0.47 | -0.73 | 64.769999 | 64.93 | 64.14 | 137248 |
| 1714776000 | 64.72 | 0.28 | 0.43 | 65 | 65.23 | 63.85 | 210977 |
| 1714689600 | 64.44 | 1.04 | 1.64 | 63.96 | 64.629999 | 63.63 | 149834 |
| 1714603200 | 63.4 | 0.34 | 0.54 | 63.28 | 64.42 | 63.14 | 197544 |
| 1714516800 | 63.06 | 0.28 | 0.45 | 62.61 | 63.525 | 62.46 | 130884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
