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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.17$587.85285,400——
2020-12-30$69.31$589.04315,200——
2020-12-29$70.49$589.70254,700——
2020-12-28$71.04$594.30297,700——
2020-12-24$69.71$583.1786,300——
2020-12-23$69.55$581.83256,900——
2020-12-22$70.05$586.02264,500——
2020-12-21$69.34$580.08324,800——
2020-12-18$70.05$586.02788,200——
2020-12-17$69.87$584.51279,200——
2020-12-16$68.82$575.73254,100——
2020-12-15$68.75$575.14379,800——
2020-12-14$66.78$558.66236,200——
2020-12-11$67.03$560.75191,400——
2020-12-10$66.43$555.73271,200——
2020-12-09$67.87$567.78213,900——
2020-12-08$66.91$559.75247,000——
2020-12-07$66.39$555.40305,300——
2020-12-04$66.50$556.32247,500——
2020-12-03$66.11$553.05291,100——
2020-12-02$65.71$549.71311,100——
2020-12-01$65.46$547.62283,900——
2020-11-30$64.66$540.92543,400——
2020-11-27$65.70$549.62139,400——
2020-11-25$66.20$553.81209,400——
2020-11-24$66.80$558.83275,500——
2020-11-23$64.81$542.18245,400——
2020-11-20$64.77$541.84261,500——
2020-11-19$65.54$548.29540,900——
2020-11-18$63.98$535.24533,000——
2020-11-17$66.55$556.74374,300——
2020-11-16$66.84$559.16354,000——
2020-11-13$66.35$555.06334,900——
2020-11-12$63.22$528.88223,000——
2020-11-11$64.35$538.33304,700——
2020-11-10$64.60$540.42350,700——
2020-11-09$63.12$528.04624,600——
2020-11-06$56.22$470.32299,200——
2020-11-05$57.50$481.03188,400——
2020-11-04$58.15$486.46199,500——
2020-11-03$59.68$499.26261,000——
2020-11-02$58.69$490.98316,900——
2020-10-30$56.05$468.90265,700——
2020-10-29$56.41$471.91291,900——
2020-10-28$54.60$456.77283,400——
2020-10-27$55.91$467.73277,800——
2020-10-26$56.58$473.33342,700——
2020-10-23$56.91$476.09396,500——
2020-10-22$56.84$475.50954,500——
2020-10-21$56.04$468.81784,500——
2020-10-20$57.24$478.85576,400——
2020-10-19$56.66$474.00358,600——
2020-10-16$58.76$491.57250,600——
2020-10-15$60.36$504.95195,000——
2020-10-14$59.17$495.00181,000——
2020-10-13$59.91$501.19298,200——
2020-10-12$61.91$517.92203,400——
2020-10-09$61.13$511.39188,400——
2020-10-08$62.21$520.43199,300——
2020-10-07$61.73$516.41230,200——
2020-10-06$62.54$523.19242,400——
2020-10-05$63.33$529.80177,100——
2020-10-02$63.48$531.05246,000——
2020-10-01$61.78$516.83237,500——
2020-09-30$60.27$504.20286,600——
2020-09-29$60.59$506.88226,400——
2020-09-28$61.81$507.86232,800——
2020-09-25$59.75$490.93336,100——
2020-09-24$58.59$481.40287,600——
2020-09-23$57.76$474.58322,300——
2020-09-22$60.77$499.31191,200——
2020-09-21$59.89$492.08414,500——
2020-09-18$62.52$513.69986,100——
2020-09-17$63.79$524.12187,800——
2020-09-16$64.72$531.76317,200——
2020-09-15$64.89$533.16175,200——
2020-09-14$65.19$535.63390,900——
2020-09-11$63.39$520.84179,600——
2020-09-10$64.86$532.92261,200——
2020-09-09$65.01$534.15237,000——
2020-09-08$64.73$531.85314,200——
2020-09-04$63.96$525.52202,700——
2020-09-03$64.61$530.86248,200——
2020-09-02$64.08$526.51290,100——
2020-09-01$62.58$514.18153,300——
2020-08-31$62.25$511.47237,000——
2020-08-28$63.12$518.62223,500——
2020-08-27$63.16$518.95221,400——
2020-08-26$61.52$505.47157,700——
2020-08-25$62.51$513.61155,000——
2020-08-24$63.35$520.51186,300——
2020-08-21$62.63$514.59194,800——
2020-08-20$62.87$516.56328,100——
2020-08-19$60.88$500.21205,600——
2020-08-18$62.42$512.87235,100——
2020-08-17$64.01$525.93148,000——
2020-08-14$63.82$524.37138,900——
2020-08-13$64.00$525.85200,300——
2020-08-12$66.45$545.98177,000——
2020-08-11$65.69$539.73385,700——
2020-08-10$66.25$544.34357,800——
2020-08-07$65.65$539.41340,700——
2020-08-06$63.70$523.38259,300——
2020-08-05$62.35$512.29310,300——
2020-08-04$62.08$510.07310,800——
2020-08-03$61.42$504.65240,900——
2020-07-31$62.00$509.42387,600——
2020-07-30$63.54$522.07180,800——
2020-07-29$63.75$523.79214,000——
2020-07-28$61.95$509.01193,400——
2020-07-27$60.33$495.69168,100——
2020-07-24$59.15$486.00136,500——
2020-07-23$60.57$497.67333,800——
2020-07-22$60.45$496.68218,900——
2020-07-21$58.41$479.92251,000——
2020-07-20$58.33$479.26308,200——
2020-07-17$59.45$488.46313,400——
2020-07-16$57.38$471.46338,100——
2020-07-15$57.37$471.37369,100——
2020-07-14$56.39$463.32222,300——
2020-07-13$55.93$459.54230,400——
2020-07-10$56.24$462.09529,600——
2020-07-09$56.28$462.42336,400——
2020-07-08$57.28$470.63366,800——
2020-07-07$58.22$478.36225,900——
2020-07-06$60.17$494.38278,100——
2020-07-02$61.33$503.91216,800——
2020-07-01$62.80$515.99225,000——
2020-06-30$60.72$498.90302,500——
2020-06-29$60.35$495.86318,300——
2020-06-26$59.06$476.20405,200——
2020-06-25$59.64$480.87353,100——
2020-06-24$57.45$463.22397,600——
2020-06-23$59.29$478.05343,200——
2020-06-22$59.57$480.31335,000——
2020-06-19$59.93$483.211,786,100——
2020-06-18$63.42$511.35363,800——
2020-06-17$62.75$505.95341,100——
2020-06-16$64.54$520.38485,700——
2020-06-15$60.95$491.44622,400——
2020-06-12$59.19$477.25258,400——
2020-06-11$57.08$460.23376,300——
2020-06-10$62.83$506.59199,200——
2020-06-09$65.65$529.33209,100——
2020-06-08$68.11$549.17270,500——
2020-06-05$65.25$526.11325,300——
2020-06-04$61.36$494.74250,100——
2020-06-03$61.53$496.11360,200——
2020-06-02$58.12$468.62348,200——
2020-06-01$56.70$457.17244,300——
2020-05-29$55.49$447.41370,100——
2020-05-28$57.81$466.12256,300——
2020-05-27$58.79$474.02338,700——
2020-05-26$56.78$457.81321,300——
2020-05-22$52.98$427.17255,600——
2020-05-21$53.89$434.51126,700——
2020-05-20$53.41$430.64279,500——
2020-05-19$54.17$436.77285,800——
2020-05-18$54.90$442.66505,600——
2020-05-15$46.74$376.86523,200——
2020-05-14$47.56$383.47391,900——
2020-05-13$47.74$384.92446,300——
2020-05-12$50.49$407.10648,400——
2020-05-11$51.78$417.50541,400——
2020-05-08$52.70$424.92423,100——
2020-05-07$49.18$396.54510,000——
2020-05-06$50.08$403.79290,400——
2020-05-05$52.68$424.76298,700——
2020-05-04$52.08$419.92396,100——
2020-05-01$53.76$433.46356,700——
2020-04-30$55.06$443.95325,200——
2020-04-29$57.02$459.75348,800——
2020-04-28$54.56$439.91529,300——
2020-04-27$53.08$427.98303,600——
2020-04-24$49.87$402.10335,600——
2020-04-23$50.26$405.24310,300——
2020-04-22$50.32$405.73255,100——
2020-04-21$49.92$402.50191,700——
2020-04-20$50.93$410.65323,500——
2020-04-17$54.36$438.30374,800——
2020-04-16$52.64$424.43637,800——
2020-04-15$53.42$430.72508,800——
2020-04-14$56.99$459.51296,500——
2020-04-13$55.92$450.88356,500——
2020-04-09$57.84$466.36750,900——
2020-04-08$53.40$430.56656,700——
2020-04-07$46.31$373.39538,700——
2020-04-06$43.16$348.00655,200——
2020-04-03$37.60$303.17441,800——
2020-04-02$40.16$323.81536,800——
2020-04-01$41.88$337.68632,400——
2020-03-31$49.52$399.28729,500——
2020-03-30$52.28$421.53666,600——
2020-03-27$54.41$429.81625,200——
2020-03-26$53.67$423.97712,400——
2020-03-25$48.77$385.26735,200——
2020-03-24$42.80$338.10597,900——
2020-03-23$36.83$290.94555,700——
2020-03-20$37.82$298.76876,600——
2020-03-19$38.14$301.29769,000——
2020-03-18$33.56$265.11793,500——
2020-03-17$39.25$310.06944,300——
2020-03-16$39.05$308.48665,800——
2020-03-13$58.40$461.33978,600——
2020-03-12$55.42$437.79984,400——
2020-03-11$70.86$559.76677,800——
2020-03-10$77.79$614.50648,900——
2020-03-09$78.31$618.61502,200——
2020-03-06$85.14$672.56397,600——
2020-03-05$87.43$690.65316,900——
2020-03-04$87.48$691.05390,200——
2020-03-03$84.44$667.03377,600——
2020-03-02$82.44$651.23426,200——
2020-02-28$81.73$645.63505,800——
2020-02-27$83.92$662.93320,400——
2020-02-26$88.59$699.82299,000——
2020-02-25$88.75$701.08247,700——
2020-02-24$90.54$715.22140,000——
2020-02-21$90.79$717.19234,400——
2020-02-20$90.14$712.06207,500——
2020-02-19$88.76$701.16284,000——
2020-02-18$88.92$702.42280,800——
2020-02-14$88.62$700.05143,700——
2020-02-13$87.83$693.81207,800——
2020-02-12$86.56$683.78171,800——
2020-02-11$86.96$686.94240,000——
2020-02-10$87.42$690.57166,100——
2020-02-07$86.64$684.41169,500——
2020-02-06$85.88$678.41159,500——
2020-02-05$85.47$675.17160,000——
2020-02-04$84.87$670.43169,600——
2020-02-03$84.53$667.74192,300——
2020-01-31$84.38$666.56362,200——
2020-01-30$85.51$675.49165,400——
2020-01-29$85.49$675.33118,900——
2020-01-28$85.38$674.46108,500——
2020-01-27$85.59$676.12108,200——
2020-01-24$85.96$679.04138,700——
2020-01-23$85.88$678.41363,200——
2020-01-22$85.19$672.96255,400——
2020-01-21$85.07$672.01364,100——
2020-01-17$83.90$662.77175,000——
2020-01-16$84.09$664.27326,300——
2020-01-15$83.77$661.74236,400——
2020-01-14$83.39$658.74152,600——
2020-01-13$83.96$663.24146,700——
2020-01-10$82.59$652.42287,700——
2020-01-09$81.75$645.78178,100——
2020-01-08$81.10$640.65174,500——
2020-01-07$81.08$640.49197,400——
2020-01-06$81.12$640.81252,800——
2020-01-03$80.86$638.75252,800——
2020-01-02$79.71$629.67221,400——