NHI
Natl Health REIT (NHI)
NYSE
$77.00+$1.06 (+1.40%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $3.7B
    Market Cap
  • 9.91%
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    -2.00%
    Low Price$75.33
    High Price$81.10
  • 3 Months
    +0.18%
    Low Price$67.51
    High Price$81.10
  • 1 Year
    +9.91%
    Low Price$67.51
    High Price$88.94
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
77.03
77.37
75.80
75.94
-0.93%
378,521
07/31/2026
75.85
76.94
74.74
76.65
+0.76%
383,475
07/30/2026
78.49
78.67
75.40
76.07
-2.84%
357,110
07/29/2026
79.04
79.45
77.54
78.29
-0.32%
411,116
07/28/2026
80.07
80.30
78.30
78.54
-0.93%
386,236
07/27/2026
80.04
80.13
79.05
79.28
-1.56%
432,648
07/24/2026
80.21
80.89
79.70
80.54
+0.74%
351,704
07/23/2026
79.65
80.77
79.50
79.95
-0.04%
346,570
07/22/2026
81.25
81.36
79.75
79.98
-1.38%
338,019
07/21/2026
78.97
81.28
78.97
81.10
+2.32%
539,672
07/20/2026
79.47
79.91
78.49
79.26
-0.44%
378,296
07/17/2026
79.94
80.77
78.89
79.61
+0.59%
414,796
07/16/2026
76.29
79.42
75.91
79.14
+4.35%
503,126
07/15/2026
76.62
76.89
75.29
75.84
-0.37%
366,173
07/14/2026
75.97
76.34
75.19
76.12
+0.29%
313,491
07/13/2026
75.55
76.36
75.51
75.90
+0.76%
469,132
07/10/2026
76.24
76.55
74.76
75.33
-1.06%
258,498
07/09/2026
76.80
76.99
76.08
76.14
-0.69%
350,956
07/08/2026
77.27
77.68
76.49
76.67
-0.83%
502,080
07/07/2026
76.42
78.37
76.42
77.31
+1.72%
476,262
07/06/2026
77.17
77.19
75.74
76.00
-1.92%
505,449
07/02/2026
76.52
77.65
76.11
77.49
+1.23%
551,488
07/01/2026
76.78
77.78
76.53
76.55
+0.38%
622,423
06/30/2026
76.08
77.76
75.37
76.26
-0.55%
907,929
06/30/2026
$0.92 Dividend
06/29/2026
75.55
76.72
74.48
76.68
+0.06%
7,913,529
06/26/2026
76.13
77.06
75.72
76.63
+1.48%
2,408,250
06/25/2026
73.36
75.60
73.36
75.51
+1.61%
1,062,991
06/24/2026
75.10
75.80
74.22
74.32
+2.99%
1,520,798
06/23/2026
71.04
72.28
70.95
72.16
+2.92%
392,104
06/22/2026
69.86
70.65
69.34
70.12
+0.20%
470,607
06/18/2026
69.96
70.33
69.30
69.98
+0.37%
582,751
06/17/2026
70.15
70.82
69.07
69.72
-1.48%
249,772
06/16/2026
70.55
70.97
69.74
70.77
+1.30%
235,906
06/15/2026
70.75
71.18
69.42
69.86
-1.94%
334,153
06/12/2026
71.00
71.91
70.68
71.25
+0.19%
250,530
06/11/2026
72.03
72.55
70.91
71.11
-1.06%
429,104
06/10/2026
71.24
72.73
70.85
71.87
+1.81%
396,628
06/09/2026
69.17
71.11
68.68
70.59
+2.90%
418,934
06/08/2026
69.28
69.63
67.95
68.61
-1.42%
467,042
06/05/2026
67.66
70.34
67.66
69.60
+3.09%
399,928
06/04/2026
69.68
70.16
67.13
67.51
-1.75%
454,377
06/03/2026
70.20
70.57
68.69
68.72
-2.21%
431,508
06/02/2026
70.87
71.39
70.26
70.27
-0.91%
432,145
06/01/2026
71.83
72.16
70.28
70.91
-2.09%
440,360
05/29/2026
74.21
74.22
72.38
72.42
-2.70%
561,528
05/28/2026
73.86
74.83
73.55
74.43
+0.52%
887,366
05/27/2026
75.04
75.54
73.81
74.04
-1.68%
544,532
05/26/2026
75.54
76.08
74.85
75.31
-0.27%
426,186
05/22/2026
75.91
75.91
74.65
75.51
-0.17%
316,640
05/21/2026
75.99
76.20
74.84
75.64
-1.20%
318,366
05/20/2026
75.84
76.78
75.84
76.56
+1.03%
360,396
05/19/2026
75.35
75.90
74.75
75.78
+1.05%
328,324
05/18/2026
74.05
75.35
73.85
74.99
+1.69%
269,933
05/15/2026
74.22
74.34
73.39
73.75
-0.36%
537,413
05/14/2026
74.22
74.81
73.09
74.01
-0.12%
240,460
05/13/2026
73.57
74.25
72.89
74.10
+0.75%
675,937
05/12/2026
72.62
74.47
71.76
73.55
+1.36%
569,665
05/11/2026
74.87
75.10
72.46
72.56
-2.43%
583,200
05/08/2026
74.56
75.90
74.04
74.37
+0.25%
368,237
05/07/2026
72.93
74.71
71.77
74.18
+1.58%
648,706
05/06/2026
72.70
74.25
72.47
73.02
+1.11%
672,833
05/05/2026
72.96
74.74
71.57
72.22
-3.46%
837,733
05/04/2026
75.28
75.91
73.98
74.81
-1.30%
587,775
05/04/2026
$1.23 Earnings
05/01/2026
75.97
77.01
75.74
75.80
-0.26%
273,318
04/30/2026
75.29
76.64
75.29
76.00
+0.50%
311,575
04/29/2026
75.43
76.29
75.07
75.62
-0.12%
338,731
04/28/2026
77.30
77.52
75.12
75.71
-0.69%
446,618
04/27/2026
76.13
77.19
75.86
76.24
+0.19%
353,552
04/24/2026
76.15
76.70
75.34
76.09
-0.80%
338,262
04/23/2026
76.48
77.12
75.99
76.70
+1.44%
432,562
04/22/2026
81.28
81.34
74.57
75.61
-8.19%
1,086,589
04/21/2026
83.74
83.74
82.02
82.36
-1.79%
262,087
04/20/2026
84.65
85.20
83.80
83.86
-0.91%
301,761
04/17/2026
85.14
85.50
84.50
84.63
-0.37%
235,750
04/16/2026
83.87
85.03
83.87
84.95
+0.76%
171,810
04/15/2026
83.39
84.40
83.11
84.31
+0.45%
178,704
04/14/2026
83.73
84.66
83.26
83.93
-0.48%
266,891
04/13/2026
85.44
85.47
83.69
84.34
-1.31%
229,677
04/10/2026
84.68
85.53
84.68
85.45
+0.44%
235,299
04/09/2026
83.65
85.78
83.65
85.08
+1.60%
160,014
04/08/2026
83.56
83.88
82.80
83.74
+0.45%
254,908
04/07/2026
82.25
83.52
82.17
83.36
+1.63%
268,513
04/06/2026
82.16
82.49
81.44
82.03
-0.18%
230,930
04/02/2026
81.19
82.39
80.92
82.17
+1.72%
173,374
04/01/2026
79.62
81.06
79.52
80.78
+1.10%
272,979
03/31/2026
81.03
81.11
79.49
79.90
-0.77%
400,952
03/31/2026
$0.92 Dividend
03/30/2026
81.12
81.93
80.29
80.52
+0.26%
420,468
03/27/2026
80.89
81.84
80.14
80.32
-0.71%
288,072
03/26/2026
81.10
81.93
80.72
80.90
-0.40%
280,983
03/25/2026
81.33
81.80
80.93
81.22
+0.68%
478,973
03/24/2026
79.98
81.78
79.66
80.67
+0.29%
542,151
03/23/2026
80.77
82.10
80.26
80.44
+0.55%
304,033
03/20/2026
82.78
82.78
79.73
80.00
-3.47%
415,704
03/19/2026
82.94
83.74
81.87
82.87
-0.46%
225,482
03/18/2026
83.58
84.65
82.85
83.25
-0.60%
335,046
03/17/2026
83.49
84.94
82.10
83.75
-0.61%
476,994
03/16/2026
83.93
85.01
83.63
84.27
+1.26%
481,351