NYSE:NHI | Historical Stock Price | NATIONAL HEALTH INVESTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.46$15.65$44.83$128.41$367.84$1,053.741991-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$81.48$643.65292,600——
2019-12-30$81.31$642.31181,300——
2019-12-27$82.36$642.31358,700——
2019-12-26$81.25$633.65155,100——
2019-12-24$80.90$630.92102,500——
2019-12-23$81.06$632.17231,700——
2019-12-20$81.45$635.21487,700——
2019-12-19$80.16$625.15214,200——
2019-12-18$79.71$621.64217,800——
2019-12-17$78.62$613.14397,800——
2019-12-16$79.06$616.57399,100——
2019-12-13$78.66$613.45387,400——
2019-12-12$79.61$620.86198,800——
2019-12-11$80.79$630.06215,000——
2019-12-10$81.52$635.76229,400——
2019-12-09$82.26$641.53202,500——
2019-12-06$81.68$637.00234,300——
2019-12-05$81.80$637.94234,900——
2019-12-04$81.27$633.81289,200——
2019-12-03$80.77$629.91125,800——
2019-12-02$80.35$626.63290,300——
2019-11-29$80.99$631.6291,900——
2019-11-27$81.81$638.02135,800——
2019-11-26$81.23$633.49262,900——
2019-11-25$80.08$624.53218,900——
2019-11-22$79.15$617.27228,800——
2019-11-21$79.28$618.29150,100——
2019-11-20$80.45$627.41263,600——
2019-11-19$80.58$628.43150,300——
2019-11-18$80.43$627.26141,800——
2019-11-15$79.86$622.81120,100——
2019-11-14$79.81$622.42138,000——
2019-11-13$79.44$619.54207,300——
2019-11-12$79.31$618.52209,600——
2019-11-11$79.99$623.82232,000——
2019-11-08$79.27$618.21292,500——
2019-11-07$80.52$627.96488,300——
2019-11-06$80.90$630.92388,300——
2019-11-05$82.56$643.87270,600——
2019-11-04$84.63$660.01172,900——
2019-11-01$85.36$665.70192,600——
2019-10-31$85.79$669.06155,500——
2019-10-30$85.58$667.42153,600——
2019-10-29$84.95$662.51150,000——
2019-10-28$84.19$656.58269,000——
2019-10-25$84.56$659.46194,100——
2019-10-24$86.54$674.91161,200——
2019-10-23$86.21$672.33188,600——
2019-10-22$84.79$661.26161,700——
2019-10-21$84.74$660.87170,800——
2019-10-18$84.29$657.36154,200——
2019-10-17$83.57$651.7483,300——
2019-10-16$82.72$645.12117,300——
2019-10-15$82.93$646.75152,700——
2019-10-14$82.62$644.34127,600——
2019-10-11$82.80$645.74182,400——
2019-10-10$82.84$646.05156,700——
2019-10-09$83.46$650.89253,500——
2019-10-08$82.83$645.97203,600——
2019-10-07$82.90$646.52251,800——
2019-10-04$83.27$649.40178,100——
2019-10-03$83.00$647.30147,200——
2019-10-02$81.91$638.80141,200——
2019-10-01$81.91$638.80169,700——
2019-09-30$82.39$642.54246,400——
2019-09-27$83.11$648.16161,900——
2019-09-26$84.14$648.00141,800——
2019-09-25$83.53$643.30138,600——
2019-09-24$83.20$640.76156,600——
2019-09-23$83.72$644.77212,200——
2019-09-20$83.05$639.61557,500——
2019-09-19$82.90$638.45197,900——
2019-09-18$82.70$636.91223,900——
2019-09-17$82.94$638.76192,100——
2019-09-16$82.34$634.14121,300——
2019-09-13$81.96$631.21188,400——
2019-09-12$82.87$638.22184,200——
2019-09-11$82.38$634.45276,100——
2019-09-10$81.77$629.75191,600——
2019-09-09$83.32$641.69267,300——
2019-09-06$83.70$644.61181,100——
2019-09-05$83.01$639.30208,900——
2019-09-04$84.00$646.92260,500——
2019-09-03$84.40$650.00200,900——
2019-08-30$82.96$638.91117,100——
2019-08-29$83.14$640.30321,400——
2019-08-28$82.18$632.91211,100——
2019-08-27$82.29$633.75320,800——
2019-08-26$82.16$632.75162,600——
2019-08-23$81.81$630.06217,900——
2019-08-22$82.45$634.99125,500——
2019-08-21$82.59$636.0694,800——
2019-08-20$82.28$633.68211,600——
2019-08-19$82.88$638.30125,200——
2019-08-16$82.83$637.91146,100——
2019-08-15$82.10$632.29136,000——
2019-08-14$81.69$629.13141,900——
2019-08-13$82.15$632.67122,400——
2019-08-12$82.47$635.14163,700——
2019-08-09$82.19$632.98198,500——
2019-08-08$81.10$624.59230,200——
2019-08-07$80.53$620.20180,500——
2019-08-06$79.68$613.65154,100——
2019-08-05$79.18$609.80190,500——
2019-08-02$80.01$616.19195,000——
2019-08-01$79.84$614.88167,000——
2019-07-31$79.38$611.34171,900——
2019-07-30$80.10$616.89192,100——
2019-07-29$79.19$609.8894,800——
2019-07-26$79.24$610.26140,100——
2019-07-25$78.66$605.80109,700——
2019-07-24$79.59$612.96127,100——
2019-07-23$79.64$613.34139,500——
2019-07-22$78.73$606.3494,400——
2019-07-19$78.50$604.56151,200——
2019-07-18$79.87$615.12111,200——
2019-07-17$79.60$613.04130,500——
2019-07-16$79.33$610.96143,800——
2019-07-15$79.37$611.26217,100——
2019-07-12$80.09$616.81227,200——
2019-07-11$80.13$617.12240,800——
2019-07-10$81.21$625.44303,400——
2019-07-09$79.97$615.89352,000——
2019-07-08$79.81$614.65228,000——
2019-07-05$79.44$611.80205,100——
2019-07-03$79.93$615.58197,100——
2019-07-02$78.91$607.72207,000——
2019-07-01$77.25$594.94266,500——
2019-06-28$78.03$600.94689,700——
2019-06-27$77.53$597.09170,200——
2019-06-26$77.01$585.00290,300——
2019-06-25$78.69$597.76208,400——
2019-06-24$79.56$604.37278,500——
2019-06-21$80.46$611.21423,900——
2019-06-20$81.26$617.29379,000——
2019-06-19$80.62$612.43155,100——
2019-06-18$79.90$606.96164,900——
2019-06-17$80.34$610.30226,300——
2019-06-14$78.64$597.3870,000——
2019-06-13$78.56$596.7895,600——
2019-06-12$78.19$593.97111,900——
2019-06-11$77.88$591.61135,000——
2019-06-10$77.80$591.00121,100——
2019-06-07$78.78$598.45233,400——
2019-06-06$78.67$597.61520,800——
2019-06-05$77.97$592.30230,900——
2019-06-04$76.94$584.47322,300——
2019-06-03$78.26$594.50267,500——
2019-05-31$78.55$596.70224,000——
2019-05-30$78.33$595.03122,000——
2019-05-29$78.29$594.73220,100——
2019-05-28$79.40$603.16199,200——
2019-05-24$80.36$610.45127,400——
2019-05-23$80.14$608.78131,800——
2019-05-22$79.79$606.12105,700——
2019-05-21$79.39$603.08155,900——
2019-05-20$78.36$595.26216,100——
2019-05-17$80.12$608.63166,700——
2019-05-16$79.68$605.29156,600——
2019-05-15$79.09$600.80216,800——
2019-05-14$78.25$594.42144,300——
2019-05-13$78.03$592.75188,800——
2019-05-10$76.69$582.57149,100——
2019-05-09$75.75$575.43180,800——
2019-05-08$75.17$571.03168,700——
2019-05-07$75.03$569.96304,900——
2019-05-06$76.06$577.79162,000——
2019-05-03$76.43$580.60223,100——
2019-05-02$75.29$571.94165,200——
2019-05-01$75.50$573.53177,800——
2019-04-30$75.43$573.00248,900——
2019-04-29$75.13$570.72221,300——
2019-04-26$75.27$571.78219,400——
2019-04-25$75.24$571.56178,300——
2019-04-24$75.18$571.10154,500——
2019-04-23$74.40$565.18201,800——
2019-04-22$74.03$562.37206,700——
2019-04-18$75.02$569.89184,800——
2019-04-17$74.59$566.62211,000——
2019-04-16$76.25$579.23137,400——
2019-04-15$77.55$589.10132,900——
2019-04-12$77.41$588.04358,100——
2019-04-11$77.88$591.61140,400——
2019-04-10$77.98$592.37161,300——
2019-04-09$77.34$587.51249,000——
2019-04-08$77.34$587.51104,500——
2019-04-05$78.31$594.88176,500——
2019-04-04$77.84$591.31137,900——
2019-04-03$78.25$594.42248,700——
2019-04-02$78.54$596.63154,700——
2019-04-01$78.21$594.12198,900——
2019-03-29$78.55$596.70179,500——
2019-03-28$79.27$602.17153,600——
2019-03-27$79.63$596.93187,100——
2019-03-26$79.86$598.65151,300——
2019-03-25$79.18$593.56224,800——
2019-03-22$78.23$586.43228,900——
2019-03-21$79.75$597.83239,100——
2019-03-20$78.46$588.16296,100——
2019-03-19$78.19$586.13335,500——
2019-03-18$78.02$584.86165,200——
2019-03-15$78.63$589.43467,300——
2019-03-14$79.24$594.01192,500——
2019-03-13$78.95$591.83288,800——
2019-03-12$78.17$585.98118,200——
2019-03-11$78.05$585.08183,700——
2019-03-08$77.40$580.21125,300——
2019-03-07$76.72$575.11183,800——
2019-03-06$77.04$577.51176,100——
2019-03-05$77.74$582.76207,400——
2019-03-04$77.99$584.64252,500——
2019-03-01$78.08$585.31258,800——
2019-02-28$78.03$584.94678,600——
2019-02-27$79.01$592.28116,100——
2019-02-26$79.52$596.10140,600——
2019-02-25$80.09$600.38133,300——
2019-02-22$81.22$608.85281,200——
2019-02-21$79.96$599.40218,600——
2019-02-20$78.72$590.11433,800——
2019-02-19$80.38$602.55447,800——
2019-02-15$84.57$633.96245,700——
2019-02-14$83.23$623.92144,000——
2019-02-13$82.57$618.97110,400——
2019-02-12$82.08$615.30161,700——
2019-02-11$83.41$625.27161,100——
2019-02-08$83.41$625.27108,600——
2019-02-07$83.81$628.26226,100——
2019-02-06$82.57$618.97111,800——
2019-02-05$82.60$619.19130,700——
2019-02-04$82.64$619.49125,200——
2019-02-01$81.72$612.60311,700——
2019-01-31$83.26$624.14356,200——
2019-01-30$81.79$613.12161,200——
2019-01-29$81.23$608.92122,600——
2019-01-28$80.57$603.98154,200——
2019-01-25$80.21$601.28165,100——
2019-01-24$79.61$596.7899,500——
2019-01-23$79.46$595.65139,800——
2019-01-22$78.89$591.38110,700——
2019-01-18$78.99$592.13123,300——
2019-01-17$78.80$590.71125,500——
2019-01-16$78.60$589.21178,000——
2019-01-15$77.73$582.69110,600——
2019-01-14$77.12$578.11209,100——
2019-01-11$78.52$588.61196,300——
2019-01-10$78.01$584.79165,500——
2019-01-09$77.70$582.46172,800——
2019-01-08$78.24$586.51217,100——
2019-01-07$76.91$576.54344,900——
2019-01-04$76.25$571.59142,100——
2019-01-03$75.73$567.69249,700——
2019-01-02$74.05$555.10250,300——