National Health Investors, Inc. Common Stock (NHI)
68.11
-0.13 (-0.19%)
National Health Investors is a real estate investment trust (REIT) that specializes in acquiring and leasing properties within the healthcare sector
The company focuses primarily on senior housing and healthcare facilities, including skilled nursing, assisted living, and independent living communities. By providing long-term financing solutions and real estate investments, NHI supports operators in delivering quality care while generating stable revenue streams. Their portfolio reflects a commitment to serving the aging population and maintaining high standards in the healthcare real estate market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 67.92 | 68.61 | 67.70 | 68.11 | 144,264 | 68.11 |
| 1/30/2025 | 68.03 | 68.70 | 67.66 | 68.24 | 121,654 | 68.24 |
| 1/29/2025 | 69.54 | 70.13 | 66.75 | 67.36 | 157,664 | 67.36 |
| 1/28/2025 | 70.41 | 71.05 | 69.04 | 69.63 | 130,379 | 69.63 |
| 1/27/2025 | 69.73 | 71.43 | 69.73 | 70.82 | 191,674 | 70.82 |
| 1/24/2025 | 68.50 | 69.98 | 68.41 | 69.62 | 160,348 | 69.62 |
| 1/23/2025 | 68.28 | 69.01 | 67.70 | 68.98 | 135,327 | 68.98 |
| 1/22/2025 | 69.95 | 69.95 | 67.82 | 68.40 | 196,483 | 68.40 |
| 1/21/2025 | 69.80 | 70.84 | 69.80 | 70.36 | 224,736 | 70.36 |
| 1/17/2025 | 69.52 | 69.66 | 68.77 | 69.32 | 190,528 | 69.32 |
| 1/16/2025 | 68.20 | 69.52 | 68.00 | 69.26 | 149,701 | 69.26 |
| 1/15/2025 | 68.89 | 69.20 | 67.79 | 68.28 | 139,213 | 68.28 |
| 1/14/2025 | 67.15 | 67.98 | 67.12 | 67.68 | 144,180 | 67.68 |
| 1/13/2025 | 66.07 | 67.31 | 65.54 | 67.28 | 221,258 | 67.28 |
| 1/10/2025 | 66.74 | 66.74 | 65.13 | 66.22 | 231,696 | 66.22 |
| 1/08/2025 | 67.22 | 68.04 | 66.28 | 67.71 | 302,212 | 67.71 |
| 1/07/2025 | 67.41 | 68.26 | 66.77 | 67.19 | 183,614 | 67.19 |
| 1/06/2025 | 68.47 | 68.54 | 66.83 | 67.04 | 223,342 | 67.04 |
| 1/03/2025 | 68.39 | 69.41 | 67.42 | 69.20 | 248,701 | 69.20 |
| 1/02/2025 | 68.87 | 69.45 | 67.90 | 68.38 | 338,155 | 68.38 |
| 12/31/2024 | 68.92 | 0.00 | 69.30 | 69.30 | 0 | 69.30 |
| 12/30/2024 | 68.70 | 69.07 | 68.03 | 68.92 | 248,483 | 68.02 |
| 12/27/2024 | 68.91 | 69.60 | 68.46 | 68.83 | 173,522 | 67.93 |
| 12/26/2024 | 69.10 | 69.78 | 68.71 | 69.37 | 102,371 | 68.46 |
| 12/24/2024 | 68.90 | 69.52 | 68.51 | 69.38 | 83,099 | 68.47 |
| 12/23/2024 | 69.85 | 69.85 | 68.75 | 69.06 | 178,317 | 68.16 |
| 12/20/2024 | 68.51 | 70.89 | 68.00 | 69.85 | 780,418 | 68.94 |
| 12/19/2024 | 69.09 | 70.00 | 68.31 | 68.84 | 352,579 | 67.95 |
| 12/18/2024 | 71.57 | 72.69 | 68.62 | 68.90 | 348,237 | 68.00 |
| 12/17/2024 | 71.03 | 72.13 | 70.38 | 71.77 | 220,330 | 70.83 |
| 12/16/2024 | 72.77 | 73.19 | 71.25 | 71.44 | 382,069 | 70.51 |
| 12/13/2024 | 72.16 | 72.76 | 71.86 | 72.76 | 299,587 | 71.81 |
| 12/12/2024 | 72.93 | 73.75 | 72.27 | 72.31 | 152,852 | 71.37 |
| 12/11/2024 | 74.16 | 74.43 | 72.34 | 72.99 | 265,580 | 72.04 |
| 12/10/2024 | 74.35 | 74.63 | 73.37 | 74.30 | 244,233 | 73.33 |
| 12/09/2024 | 75.49 | 75.73 | 73.83 | 74.35 | 251,482 | 73.38 |
| 12/06/2024 | 75.60 | 75.63 | 74.26 | 75.59 | 210,173 | 74.60 |
| 12/05/2024 | 75.19 | 76.25 | 75.00 | 75.60 | 178,164 | 74.61 |
| 12/04/2024 | 75.84 | 76.15 | 75.03 | 75.58 | 189,830 | 74.59 |
| 12/03/2024 | 76.34 | 76.61 | 75.56 | 75.97 | 217,030 | 74.98 |
| 12/02/2024 | 76.65 | 76.65 | 75.36 | 76.35 | 214,827 | 75.35 |
| 11/29/2024 | 77.35 | 78.06 | 76.38 | 76.65 | 207,862 | 75.65 |
| 11/27/2024 | 77.83 | 78.30 | 76.65 | 76.91 | 204,623 | 75.91 |
| 11/26/2024 | 77.10 | 78.22 | 76.90 | 77.49 | 349,414 | 76.48 |
| 11/25/2024 | 77.96 | 78.48 | 76.89 | 77.00 | 461,312 | 75.99 |
| 11/22/2024 | 78.23 | 78.52 | 77.53 | 77.71 | 164,613 | 76.70 |
| 11/21/2024 | 76.98 | 78.09 | 76.97 | 77.87 | 204,440 | 76.85 |
| 11/20/2024 | 77.34 | 77.65 | 76.66 | 77.14 | 129,530 | 76.13 |
| 11/19/2024 | 77.07 | 77.99 | 76.50 | 77.86 | 111,803 | 76.84 |
| 11/18/2024 | 77.80 | 78.02 | 77.00 | 77.20 | 122,239 | 76.19 |
| 11/15/2024 | 77.80 | 79.58 | 77.05 | 77.74 | 279,655 | 76.72 |
| 11/14/2024 | 78.32 | 78.92 | 76.70 | 77.32 | 277,386 | 76.31 |
| 11/13/2024 | 81.00 | 81.00 | 77.93 | 78.20 | 285,884 | 77.18 |
| 11/12/2024 | 81.46 | 82.32 | 80.18 | 80.26 | 226,701 | 79.21 |
| 11/11/2024 | 81.15 | 81.94 | 80.56 | 81.09 | 175,475 | 80.03 |
| 11/08/2024 | 80.04 | 82.11 | 80.04 | 81.20 | 511,070 | 80.14 |
| 11/07/2024 | 76.80 | 80.53 | 76.52 | 79.64 | 451,097 | 78.60 |
| 11/06/2024 | 76.75 | 77.65 | 71.58 | 76.76 | 870,034 | 75.76 |
| 11/05/2024 | 75.66 | 77.01 | 75.66 | 76.73 | 340,885 | 75.73 |
| 11/04/2024 | 76.75 | 77.92 | 75.50 | 75.92 | 253,810 | 74.93 |
| 11/01/2024 | 77.12 | 77.63 | 76.37 | 76.45 | 262,171 | 75.45 |