NHI | Natl Health REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Natl Health REIT (NHI)

NYSE

$64.96-$0.76 (-1.16%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.2B
Market Cap
-12.04%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
-6.78%

Low Price$65.08

High Price$70.90
3 Months
-13.98%

Low Price$65.08

High Price$79.96
1 Year
-12.04%

Low Price$65.08

High Price$87.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	65.38	66.32	65.08	65.72	+0.98%	450,917
10/01/2026	65.34	65.38	64.56	65.08	-0.84%	478,336
09/30/2026	66.18	66.44	65.51	65.63	-0.14%	432,846
09/30/2026	$0.94 Dividend
09/29/2026	65.57	66.44	65.56	65.72	-0.27%	501,542
09/28/2026	66.07	66.57	65.65	65.90	-0.12%	269,407
09/25/2026	66.45	66.45	65.59	65.98	-0.36%	282,044
09/24/2026	66.55	67.49	66.05	66.21	-0.06%	318,040
09/23/2026	66.30	66.58	65.61	66.25	-0.31%	447,970
09/22/2026	66.86	67.51	66.25	66.46	-0.68%	352,206
09/21/2026	66.55	67.74	66.55	66.91	+0.10%	437,493
09/18/2026	67.60	67.93	66.41	66.84	-2.07%	707,309
09/17/2026	67.20	69.01	67.04	68.25	+1.57%	756,445
09/16/2026	67.78	68.88	67.03	67.20	-1.65%	389,554
09/15/2026	69.63	69.84	68.27	68.32	-1.52%	293,072
09/14/2026	70.00	70.54	69.26	69.38	+0.07%	297,232
09/11/2026	69.43	69.86	69.11	69.33	+0.16%	346,453
09/10/2026	69.82	70.06	68.96	69.22	+0.03%	370,875
09/09/2026	70.76	70.76	68.75	69.20	-1.72%	586,661
09/08/2026	69.82	70.49	69.76	70.41	+0.76%	338,872
09/04/2026	70.85	71.03	69.78	69.88	-1.43%	193,870
09/03/2026	70.69	71.05	70.17	70.90	+0.56%	274,478
09/02/2026	71.56	71.56	69.80	70.50	-1.05%	343,432
09/01/2026	70.00	71.71	70.00	71.25	+1.63%	336,174
08/31/2026	70.55	70.71	70.08	70.11	-1.28%	308,294
08/28/2026	71.44	71.98	70.82	71.01	-0.73%	206,733
08/27/2026	71.84	71.92	71.41	71.54	-1.13%	195,154
08/26/2026	72.50	72.78	71.89	72.36	+0.05%	162,526
08/25/2026	72.30	72.53	71.42	72.32	+0.38%	299,630
08/24/2026	72.55	73.44	71.89	72.04	-0.40%	279,633
08/21/2026	72.98	73.66	72.15	72.33	-0.74%	224,290
08/20/2026	73.02	73.68	72.79	72.87	-0.23%	185,700
08/19/2026	72.65	73.21	72.32	73.04	+1.15%	309,253
08/18/2026	72.46	73.40	71.94	72.21	-0.23%	503,329
08/17/2026	71.48	72.37	71.21	72.37	+0.63%	462,892
08/14/2026	70.46	72.50	70.46	71.92	+2.36%	339,684
08/13/2026	70.25	71.39	70.10	70.26	+0.76%	362,618
08/12/2026	68.95	70.34	68.95	69.73	+1.12%	486,202
08/11/2026	71.97	73.43	68.50	68.96	-5.66%	688,110
08/10/2026	74.14	74.46	73.02	73.10	-1.53%	403,336
08/10/2026	$1.19 Earnings
08/07/2026	73.73	74.80	73.73	74.24	-0.11%	291,634
08/06/2026	74.46	74.58	73.75	74.32	+0.45%	213,319
08/05/2026	73.67	74.27	68.96	73.98	+0.64%	283,511
08/04/2026	74.33	74.46	72.76	73.51	-1.82%	408,009
08/03/2026	75.94	76.28	74.73	74.87	-0.93%	378,521
07/31/2026	74.78	75.86	73.69	75.57	+0.76%	383,475
07/30/2026	77.38	77.56	74.34	75.00	-2.84%	357,110
07/29/2026	77.93	78.33	76.45	77.19	-0.32%	411,116
07/28/2026	78.94	79.17	77.20	77.43	-0.93%	386,236
07/27/2026	78.91	79.00	77.94	78.16	-1.56%	432,648
07/24/2026	79.08	79.75	78.58	79.40	+0.74%	351,704
07/23/2026	78.53	79.63	78.38	78.82	-0.04%	346,570
07/22/2026	80.10	80.21	78.63	78.85	-1.38%	338,019
07/21/2026	77.86	80.13	77.86	79.96	+2.32%	539,672
07/20/2026	78.35	78.78	77.38	78.14	-0.44%	378,296
07/17/2026	78.81	79.63	77.78	78.49	+0.59%	414,796
07/16/2026	75.21	78.30	74.84	78.02	+4.35%	503,126
07/15/2026	75.54	75.81	74.23	74.77	-0.37%	366,173
07/14/2026	74.90	75.26	74.12	75.05	+0.29%	313,491
07/13/2026	74.48	75.28	74.45	74.83	+0.76%	469,132
07/10/2026	75.16	75.47	73.71	74.27	-1.06%	258,498
07/09/2026	75.72	75.90	75.01	75.07	-0.69%	350,956
07/08/2026	76.18	76.58	75.41	75.59	-0.83%	502,080
07/07/2026	75.34	77.26	75.34	76.22	+1.72%	476,262
07/06/2026	76.08	76.10	74.67	74.93	-1.92%	505,449
07/02/2026	75.44	76.56	75.04	76.40	+1.23%	551,488
07/01/2026	75.70	76.68	75.45	75.47	+0.38%	622,423
06/30/2026	75.01	76.66	74.30	75.18	-0.55%	907,929
06/30/2026	$0.92 Dividend
06/29/2026	74.49	75.64	73.43	75.60	+0.06%	7,913,529
06/26/2026	75.05	75.97	74.65	75.55	+1.48%	2,408,250
06/25/2026	72.33	74.54	72.33	74.45	+1.61%	1,062,991
06/24/2026	74.04	74.73	73.17	73.27	+2.99%	1,520,798
06/23/2026	70.04	71.26	69.95	71.15	+2.92%	392,104
06/22/2026	68.88	69.66	68.36	69.13	+0.20%	470,607
06/18/2026	68.97	69.33	68.32	68.99	+0.37%	582,751
06/17/2026	69.16	69.82	68.10	68.74	-1.48%	249,772
06/16/2026	69.56	69.97	68.76	69.77	+1.30%	235,906
06/15/2026	69.75	70.17	68.44	68.88	-1.94%	334,153
06/12/2026	70.00	70.89	69.69	70.24	+0.19%	250,530
06/11/2026	71.01	71.53	69.91	70.10	-1.06%	429,104
06/10/2026	70.23	71.70	69.85	70.85	+1.81%	396,628
06/09/2026	68.19	70.10	67.71	69.60	+2.90%	418,934
06/08/2026	68.30	68.65	66.99	67.64	-1.42%	467,042
06/05/2026	66.70	69.34	66.70	68.61	+3.09%	399,928
06/04/2026	68.70	69.17	66.19	66.56	-1.75%	454,377
06/03/2026	69.21	69.57	67.72	67.75	-2.21%	431,508
06/02/2026	69.87	70.39	69.27	69.28	-0.91%	432,145
06/01/2026	70.82	71.15	69.29	69.91	-2.09%	440,360
05/29/2026	73.16	73.17	71.36	71.40	-2.70%	561,528
05/28/2026	72.82	73.78	72.51	73.38	+0.52%	887,366
05/27/2026	73.98	74.48	72.77	73.00	-1.68%	544,532
05/26/2026	74.48	75.01	73.80	74.24	-0.27%	426,186
05/22/2026	74.84	74.84	73.60	74.45	-0.17%	316,640
05/21/2026	74.92	75.13	73.79	74.58	-1.20%	318,366
05/20/2026	74.77	75.70	74.77	75.48	+1.03%	360,396
05/19/2026	74.28	74.83	73.70	74.71	+1.05%	328,324
05/18/2026	73.01	74.28	72.81	73.93	+1.69%	269,933
05/15/2026	73.17	73.29	72.35	72.71	-0.36%	537,413