MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NHI — National Health Investors
NYSENational Health Investors
$65.54
+0.52(+0.80%)
- O
- 65.15
- H
- 65.60
- L
- 64.51
- V
- 430.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$65.54
Period Return-12.98%
Period High$91.38
Period Low$64.51
Avg Daily Volume334.4K
Total Trading Days365
NHI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $65.15 | $65.60 | $64.51 | $65.54 | +$0.52 | +0.80% | 430,041 | $65.29 | $64.51 $65.60 |
| Oct 5, 2026 | $65.54 | $65.86 | $64.95 | $65.02 | $-0.70 | -1.07% | 536,374 | $65.16 | $64.95 $65.86 |
| Oct 2, 2026 | $65.38 | $66.32 | $65.08 | $65.72 | +$0.64 | +0.98% | 443,461 | $65.83 | $65.08 $66.32 |
| Oct 1, 2026 | $65.34 | $65.38 | $64.56 | $65.08 | $-0.55 | -0.84% | 478,337 | $64.94 | $64.56 $65.38 |
| Sep 30, 2026 | $66.18 | $66.44 | $65.51 | $65.63 | $-1.03 | -1.55% | 432,846 | $65.90 | $65.51 $66.44 |
| Sep 29, 2026 | $66.51 | $67.39 | $66.50 | $66.66 | $-0.18 | -0.27% | 501,543 | $66.76 | $66.50 $67.39 |
| Sep 28, 2026 | $67.01 | $67.53 | $66.59 | $66.84 | $-0.08 | -0.12% | 269,408 | $66.88 | $66.59 $67.53 |
| Sep 25, 2026 | $67.40 | $67.40 | $66.53 | $66.92 | $-0.24 | -0.36% | 282,044 | $66.89 | $66.53 $67.40 |
| Sep 24, 2026 | $67.50 | $68.46 | $66.99 | $67.16 | $-0.04 | -0.06% | 318,040 | $67.35 | $66.99 $68.46 |
| Sep 23, 2026 | $67.25 | $67.53 | $66.55 | $67.20 | $-0.21 | -0.31% | 447,920 | $67.19 | $66.55 $67.53 |
| Sep 22, 2026 | $67.82 | $68.48 | $67.20 | $67.41 | $-0.46 | -0.68% | 352,207 | $67.46 | $67.20 $68.48 |
| Sep 21, 2026 | $67.50 | $68.71 | $67.50 | $67.87 | +$0.07 | +0.10% | 437,494 | $68.07 | $67.50 $68.71 |
| Sep 18, 2026 | $68.57 | $68.90 | $67.36 | $67.80 | $-1.43 | -2.07% | 707,312 | $67.80 | $67.36 $68.90 |
| Sep 17, 2026 | $68.16 | $70.00 | $68.00 | $69.23 | +$1.07 | +1.57% | 756,445 | $69.47 | $68.00 $70.00 |
| Sep 16, 2026 | $68.75 | $69.87 | $67.98 | $68.16 | $-1.14 | -1.65% | 389,555 | $68.45 | $67.98 $69.87 |
| Sep 15, 2026 | $70.63 | $70.84 | $69.25 | $69.30 | $-1.07 | -1.52% | 279,778 | $69.66 | $69.25 $70.84 |
| Sep 14, 2026 | $71.00 | $71.55 | $70.26 | $70.37 | +$0.05 | +0.07% | 293,268 | $70.64 | $70.26 $71.55 |
| Sep 11, 2026 | $70.42 | $70.86 | $70.10 | $70.32 | +$0.11 | +0.16% | 346,453 | $70.39 | $70.10 $70.86 |
| Sep 10, 2026 | $70.82 | $71.06 | $69.95 | $70.21 | +$0.02 | +0.03% | 370,875 | $70.26 | $69.95 $71.06 |
| Sep 9, 2026 | $71.77 | $71.77 | $69.73 | $70.19 | $-1.23 | -1.72% | 586,661 | $70.10 | $69.73 $71.77 |
| Sep 8, 2026 | $70.82 | $71.50 | $70.76 | $71.42 | +$0.54 | +0.76% | 338,874 | $71.27 | $70.76 $71.50 |
| Sep 4, 2026 | $71.86 | $72.05 | $70.78 | $70.88 | $-1.03 | -1.43% | 193,871 | $71.20 | $70.78 $72.05 |
| Sep 3, 2026 | $71.70 | $72.07 | $71.17 | $71.91 | +$0.40 | +0.56% | 274,479 | $71.70 | $71.17 $72.07 |
| Sep 2, 2026 | $72.58 | $72.58 | $70.80 | $71.51 | $-0.76 | -1.05% | 343,395 | $71.48 | $70.80 $72.58 |
| Sep 1, 2026 | $71.00 | $72.74 | $71.00 | $72.27 | +$1.16 | +1.63% | 336,174 | $72.22 | $71.00 $72.74 |
| Aug 31, 2026 | $71.56 | $71.72 | $71.08 | $71.11 | $-0.92 | -1.28% | 308,294 | $71.24 | $71.08 $71.72 |
| Aug 28, 2026 | $72.46 | $73.01 | $71.83 | $72.03 | $-0.53 | -0.73% | 206,734 | $72.19 | $71.83 $73.01 |
| Aug 27, 2026 | $72.87 | $72.95 | $72.43 | $72.56 | $-0.83 | -1.13% | 195,155 | $72.61 | $72.43 $72.95 |
| Aug 26, 2026 | $73.54 | $73.82 | $72.92 | $73.39 | +$0.04 | +0.05% | 162,526 | $73.33 | $72.92 $73.82 |
| Aug 25, 2026 | $73.33 | $73.57 | $72.44 | $73.35 | +$0.28 | +0.38% | 299,631 | $73.15 | $72.44 $73.57 |