National Health Investors, Inc. ( NHI) - Price History
Monthly price history for NHI (National Health Investors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $81.10 | $81.10 |
| June 2026 | $76.26 | $76.26 |
| May 2026 | $72.42 | $73.29 |
| April 2026 | $76 | $76.91 |
| March 2026 | $79.90 | $80.86 |
| February 2026 | $82.15 | $84.07 |
| January 2026 | $80.24 | $82.12 |
| December 2025 | $74.62 | $76.37 |
| November 2025 | $76.74 | $79.48 |
| October 2025 | $71.94 | $74.51 |
| September 2025 | $76.76 | $79.50 |
| August 2025 | $74.71 | $78.29 |
| July 2025 | $66.66 | $69.86 |
| June 2025 | $66.91 | $70.12 |
| May 2025 | $68.31 | $72.51 |
| April 2025 | $71.29 | $75.67 |
| March 2025 | $69.58 | $73.86 |
| February 2025 | $66.71 | $71.67 |
| January 2025 | $63.39 | $68.11 |
| December 2024 | $64.50 | $69.30 |
| November 2024 | $70.41 | $76.65 |
| October 2024 | $70.41 | $76.65 |
| September 2024 | $77.22 | $84.06 |
| August 2024 | $74 | $81.43 |
| July 2024 | $68.03 | $74.86 |
| June 2024 | $61.55 | $67.73 |
| May 2024 | $59.25 | $66.08 |
| April 2024 | $56.54 | $63.06 |
| March 2024 | $56.34 | $62.83 |
| February 2024 | $50.78 | $57.47 |
| January 2024 | $46.99 | $53.18 |
| December 2023 | $49.35 | $55.85 |
| November 2023 | $47.19 | $54.26 |
| October 2023 | $43.52 | $50.04 |
| September 2023 | $44.67 | $51.36 |
| August 2023 | $43.68 | $51.13 |
| July 2023 | $46.91 | $54.91 |
| June 2023 | $44.78 | $52.42 |
| May 2023 | $43.76 | $52.11 |
| April 2023 | $41.79 | $49.77 |
| March 2023 | $43.31 | $51.58 |
| February 2023 | $45.36 | $55 |
| January 2023 | $48.52 | $58.83 |
| December 2022 | $43.07 | $52.22 |
| November 2022 | $45.61 | $56.26 |
| October 2022 | $45.96 | $56.70 |
| September 2022 | $45.83 | $56.53 |
| August 2022 | $52.27 | $65.51 |
| July 2022 | $51.74 | $64.84 |
| June 2022 | $48.36 | $60.61 |
| May 2022 | $46.51 | $59.15 |
| April 2022 | $40.52 | $51.53 |
| March 2022 | $46.40 | $59.01 |
| February 2022 | $41.30 | $53.31 |
| January 2022 | $44.80 | $57.83 |
| December 2021 | $44.52 | $57.47 |
| November 2021 | $39.84 | $52.24 |
| October 2021 | $41.01 | $53.78 |
| September 2021 | $40.80 | $53.50 |
| August 2021 | $44.87 | $59.82 |
| July 2021 | $51.18 | $68.23 |
| June 2021 | $50.30 | $67.05 |
| May 2021 | $48.79 | $65.91 |
| April 2021 | $54.34 | $73.41 |
| March 2021 | $53.50 | $72.28 |
| February 2021 | $49.79 | $68.27 |
| January 2021 | $47.28 | $64.84 |
| December 2020 | $50.44 | $69.17 |
| November 2020 | $46.42 | $64.66 |
| October 2020 | $40.24 | $56.05 |
| September 2020 | $43.26 | $60.27 |
| August 2020 | $43.89 | $62.25 |
| July 2020 | $43.71 | $62 |
| June 2020 | $42.81 | $60.72 |
| May 2020 | $38.39 | $55.49 |
| April 2020 | $38.09 | $55.06 |
| March 2020 | $34.26 | $49.52 |
| February 2020 | $55.40 | $81.73 |
| January 2020 | $57.20 | $84.38 |
| December 2019 | $55.23 | $81.48 |
| November 2019 | $54.20 | $80.99 |
| October 2019 | $57.41 | $85.79 |
| September 2019 | $55.14 | $82.39 |
| August 2019 | $54.82 | $82.96 |
| July 2019 | $52.46 | $79.38 |
| June 2019 | $51.57 | $78.03 |
| May 2019 | $51.20 | $78.55 |
| April 2019 | $49.17 | $75.43 |
| March 2019 | $51.20 | $78.55 |
| February 2019 | $50.19 | $78.03 |
| January 2019 | $53.56 | $83.26 |
| December 2018 | $48.59 | $75.54 |
| November 2018 | $49.50 | $77.98 |
| October 2018 | $46.63 | $73.46 |
| September 2018 | $47.99 | $75.59 |
| August 2018 | $49.63 | $79.25 |
| July 2018 | $46.87 | $74.84 |
| June 2018 | $46.14 | $73.68 |
| May 2018 | $45.61 | $73.82 |
| April 2018 | $42.18 | $68.27 |
| March 2018 | $41.58 | $67.29 |
| February 2018 | $39.48 | $64.87 |
| January 2018 | $42.92 | $70.53 |
| December 2017 | $45.87 | $75.38 |
| November 2017 | $46.88 | $78 |
| October 2017 | $45.79 | $76.19 |
| September 2017 | $46.45 | $77.29 |
| August 2017 | $47.59 | $80.18 |
| July 2017 | $45.85 | $77.25 |
| June 2017 | $47.01 | $79.20 |
| May 2017 | $44.29 | $75.52 |
| April 2017 | $42.91 | $73.17 |
| March 2017 | $42.60 | $72.63 |
| February 2017 | $43.81 | $75.72 |
| January 2017 | $42.81 | $73.99 |
| December 2016 | $42.92 | $74.17 |
| November 2016 | $40.44 | $70.76 |
| October 2016 | $43.30 | $75.76 |
| September 2016 | $44.85 | $78.48 |
| August 2016 | $45.36 | $80.28 |
| July 2016 | $44.40 | $78.57 |
| June 2016 | $42.43 | $75.09 |
| May 2016 | $38.98 | $69.83 |
| April 2016 | $38.01 | $68.09 |
| March 2016 | $37.13 | $66.52 |
| February 2016 | $34.63 | $62.91 |
| January 2016 | $33.40 | $60.68 |
| December 2015 | $33.51 | $60.87 |
| November 2015 | $32.79 | $60.39 |
| October 2015 | $31.90 | $58.74 |
| September 2015 | $31.22 | $57.49 |
| August 2015 | $29.49 | $55.10 |
| July 2015 | $34.92 | $65.25 |
| June 2015 | $33.34 | $62.30 |
| May 2015 | $34.92 | $66.14 |
| April 2015 | $35.22 | $66.72 |
| March 2015 | $37.49 | $71.01 |
| February 2015 | $37.13 | $71.18 |
| January 2015 | $39 | $74.76 |
| December 2014 | $36.50 | $69.96 |
| November 2014 | $34.20 | $66.28 |
| October 2014 | $34.01 | $65.91 |
| September 2014 | $29.48 | $57.14 |
| August 2014 | $32.85 | $64.51 |
| July 2014 | $30.44 | $59.79 |
| June 2014 | $31.85 | $62.56 |
| May 2014 | $31.54 | $62.72 |
| April 2014 | $31.03 | $61.69 |
| March 2014 | $30.41 | $60.46 |
| February 2014 | $30.64 | $61.70 |
| January 2014 | $31.26 | $62.97 |
| December 2013 | $27.85 | $56.10 |
| November 2013 | $28.86 | $58.87 |
| October 2013 | $30.65 | $62.52 |
| September 2013 | $27.89 | $56.89 |
| August 2013 | $26.57 | $54.90 |
| July 2013 | $30.30 | $62.59 |
| June 2013 | $28.97 | $59.86 |
| May 2013 | $29.76 | $62.27 |
| April 2013 | $31.66 | $66.24 |
| March 2013 | $31.28 | $65.45 |
| February 2013 | $30.64 | $64.80 |
| January 2013 | $30.10 | $63.65 |
| December 2012 | $26.63 | $56.53 |
| November 2012 | $25.83 | $55.50 |
| October 2012 | $24.86 | $53.41 |
| September 2012 | $23.94 | $51.44 |
| August 2012 | $24 | $52.24 |
| July 2012 | $24.67 | $53.69 |
| June 2012 | $23.40 | $50.92 |
| May 2012 | $21.90 | $48.27 |
| April 2012 | $22.44 | $49.47 |
| March 2012 | $22.13 | $48.78 |
| February 2012 | $21.10 | $47.13 |
| January 2012 | $21.67 | $48.41 |
| December 2011 | $19.69 | $43.98 |
| November 2011 | $18.58 | $42.31 |
| October 2011 | $19.62 | $44.69 |
| September 2011 | $18.50 | $42.13 |
| August 2011 | $19.79 | $45.70 |
| July 2011 | $19.70 | $45.49 |
| June 2011 | $19.24 | $44.43 |
| May 2011 | $20.12 | $47.12 |
| April 2011 | $20.77 | $48.63 |
| March 2011 | $20.46 | $47.92 |
| February 2011 | $20.03 | $47.52 |
| January 2011 | $19.27 | $45.73 |
| December 2010 | $18.97 | $45.02 |
| November 2010 | $18.30 | $44 |
| October 2010 | $19.26 | $46.30 |
| September 2010 | $18.32 | $44.06 |
| August 2010 | $17.20 | $41.92 |
| July 2010 | $15.45 | $37.65 |
| June 2010 | $15.82 | $38.56 |
| May 2010 | $16.65 | $41.18 |
| April 2010 | $16.42 | $40.62 |
| March 2010 | $15.67 | $38.76 |
| February 2010 | $13.86 | $34.81 |
| January 2010 | $13.55 | $34.02 |
| December 2009 | $14.73 | $36.99 |
| November 2009 | $12.91 | $32.99 |
| October 2009 | $11.74 | $30 |
| September 2009 | $12.39 | $31.65 |
| August 2009 | $12.74 | $33.10 |
| July 2009 | $11.98 | $31.14 |
| June 2009 | $10.28 | $26.71 |
| May 2009 | $9.96 | $26.43 |
| April 2009 | $10.11 | $26.82 |
| March 2009 | $10.13 | $26.87 |
| February 2009 | $8.81 | $23.85 |
| January 2009 | $9.62 | $26.05 |
| December 2008 | $10.13 | $27.43 |
| November 2008 | $8.12 | $22.55 |
| October 2008 | $10.78 | $29.94 |
| September 2008 | $12.30 | $34.18 |
| August 2008 | $11.58 | $32.70 |
| July 2008 | $10.94 | $30.89 |
| June 2008 | $10.09 | $28.51 |
| May 2008 | $10.77 | $31 |
| April 2008 | $10.63 | $30.59 |
| March 2008 | $10.86 | $31.25 |
| February 2008 | $10.27 | $30.13 |
| January 2008 | $10.08 | $29.56 |
| December 2007 | $9.51 | $27.90 |
| November 2007 | $9.26 | $28.42 |
| October 2007 | $9.54 | $29.29 |
| September 2007 | $10.07 | $30.91 |
| August 2007 | $9.70 | $30.24 |
| July 2007 | $10.14 | $31.60 |
| June 2007 | $10.18 | $31.72 |
| May 2007 | $11.21 | $35.48 |
| April 2007 | $10.72 | $33.92 |
| March 2007 | $9.90 | $31.34 |
| February 2007 | $9.45 | $30.40 |
| January 2007 | $9.97 | $32.10 |
| December 2006 | $10.25 | $33 |
| November 2006 | $10.12 | $33.50 |
| October 2006 | $9.71 | $32.14 |
| September 2006 | $8.56 | $28.33 |
| August 2006 | $8.12 | $27.34 |
| July 2006 | $7.52 | $25.31 |
| June 2006 | $7.98 | $26.89 |
| May 2006 | $7.80 | $26.76 |
| April 2006 | $7.01 | $24.06 |
| March 2006 | $7.40 | $25.40 |
| February 2006 | $7.62 | $26.62 |
| January 2006 | $7.84 | $27.40 |
| December 2005 | $7.43 | $25.96 |
| November 2005 | $7.78 | $27.65 |
| October 2005 | $7.55 | $26.85 |
| September 2005 | $7.76 | $27.61 |
| August 2005 | $8.01 | $28.97 |
| July 2005 | $8.51 | $30.77 |
| June 2005 | $7.76 | $28.07 |
| May 2005 | $7.26 | $26.67 |
| April 2005 | $7.13 | $26.20 |
| March 2005 | $7.07 | $25.98 |
| February 2005 | $6.95 | $25.98 |
| January 2005 | $6.84 | $25.58 |
| December 2004 | $7.80 | $29.18 |
| November 2004 | $7.59 | $28.95 |
| October 2004 | $7.50 | $28.61 |
| September 2004 | $7.46 | $28.44 |
| August 2004 | $7.45 | $28.84 |
| July 2004 | $7.09 | $27.43 |
| June 2004 | $7.02 | $27.19 |
| May 2004 | $6.62 | $26.05 |
| April 2004 | $6.10 | $23.97 |
| March 2004 | $7.83 | $30.80 |
| February 2004 | $6.99 | $27.90 |
| January 2004 | $6.50 | $25.95 |
| December 2003 | $6.24 | $24.88 |
| November 2003 | $5.74 | $23.36 |
| October 2003 | $5.22 | $21.25 |
| September 2003 | $4.48 | $18.23 |
| August 2003 | $4.91 | $20.34 |
| July 2003 | $4.78 | $19.80 |
| June 2003 | $4.45 | $18.44 |
| May 2003 | $4 | $16.95 |
| April 2003 | $3.84 | $16.25 |
| March 2003 | $3.62 | $15.35 |
| February 2003 | $3.62 | $15.75 |
| January 2003 | $3.38 | $14.68 |
| December 2002 | $3.70 | $16.08 |
| November 2002 | $3.81 | $16.94 |
| October 2002 | $3.64 | $16.15 |
| September 2002 | $3.43 | $15.25 |
| August 2002 | $3.22 | $14.62 |
| July 2002 | $3.31 | $15.05 |
| June 2002 | $3.52 | $16 |
| May 2002 | $3.36 | $15.60 |
| April 2002 | $3.38 | $15.70 |
| March 2002 | $3.14 | $14.60 |
| February 2002 | $2.82 | $13.40 |
| January 2002 | $3.04 | $14.46 |
| December 2001 | $3.11 | $14.80 |
| November 2001 | $2.64 | $12.92 |
| October 2001 | $2.85 | $13.99 |
| September 2001 | $2.74 | $13.45 |
| August 2001 | $2.76 | $13.55 |
| July 2001 | $2.21 | $10.82 |
| June 2001 | $2.10 | $10.30 |
| May 2001 | $1.85 | $9.05 |
| April 2001 | $2.14 | $10.50 |
| March 2001 | $2.37 | $11.63 |
| February 2001 | $1.86 | $9.10 |
| January 2001 | $1.99 | $9.76 |
| December 2000 | $1.50 | $7.38 |
| November 2000 | $1.29 | $6.31 |
| October 2000 | $1.28 | $6.25 |
| September 2000 | $1.38 | $6.75 |
| August 2000 | $1.50 | $7.38 |
| July 2000 | $1.94 | $9.52 |
| June 2000 | $2.25 | $11.02 |
| May 2000 | $2 | $10.38 |
| April 2000 | $2.31 | $12 |
| March 2000 | $2.30 | $11.94 |
| February 2000 | $2.44 | $13.31 |
| January 2000 | $2.84 | $15.50 |
| December 1999 | $2.72 | $14.88 |
| November 1999 | $2.75 | $15.75 |
| October 1999 | $2.64 | $15.12 |
| September 1999 | $2.87 | $16.44 |
| August 1999 | $2.98 | $17.75 |
| July 1999 | $3.76 | $22.38 |
| June 1999 | $3.84 | $22.81 |
| May 1999 | $3.82 | $23.44 |
| April 1999 | $4.09 | $25.12 |
| March 1999 | $3.50 | $21.50 |
| February 1999 | $4.03 | $25.50 |
| January 1999 | $4.34 | $27.50 |
| December 1998 | $3.90 | $24.69 |
| November 1998 | $4.07 | $26.50 |
| October 1998 | $4.33 | $28.19 |
| September 1998 | $4.76 | $31 |
| August 1998 | $3.98 | $26.50 |
| July 1998 | $4.29 | $28.56 |
| June 1998 | $4.97 | $33.12 |
| May 1998 | $5.18 | $35.31 |
| April 1998 | $4.94 | $33.62 |
| March 1998 | $5.84 | $39.75 |
| February 1998 | $5.91 | $41 |
| January 1998 | $5.96 | $41.31 |
| December 1997 | $6.04 | $41.88 |
| November 1997 | $5.63 | $39.75 |
| October 1997 | $5.55 | $39.19 |
| September 1997 | $5.50 | $38.88 |
| August 1997 | $5.42 | $39 |
| July 1997 | $5.47 | $39.38 |
| June 1997 | $5.45 | $39.25 |
| May 1997 | $5.15 | $37.75 |
| April 1997 | $5.08 | $37.25 |
| March 1997 | $5.06 | $37.12 |
| February 1997 | $5.30 | $39.62 |
| January 1997 | $5.17 | $38.62 |
| December 1996 | $5.06 | $37.88 |
| November 1996 | $4.69 | $35.75 |
| October 1996 | $4.57 | $34.88 |
| September 1996 | $4.38 | $33.38 |
| August 1996 | $4.30 | $33.50 |
| July 1996 | $4.09 | $31.88 |
| June 1996 | $4.20 | $32.75 |
| May 1996 | $4.24 | $33.75 |
| April 1996 | $4.18 | $33.25 |
| March 1996 | $4.09 | $32.50 |
| February 1996 | $4.02 | $32.62 |
| January 1996 | $4.10 | $33.25 |
| December 1995 | $4.08 | $33.12 |
| November 1995 | $3.72 | $30.88 |
| October 1995 | $3.62 | $30 |
| September 1995 | $3.65 | $30.25 |
| August 1995 | $3.40 | $28.88 |
| July 1995 | $3.38 | $28.62 |
| June 1995 | $3.21 | $27.25 |
| May 1995 | $3.02 | $25.88 |
| April 1995 | $3.02 | $26.25 |
| March 1995 | $2.91 | $25.25 |
| February 1995 | $2.81 | $25 |
| January 1995 | $2.83 | $25.12 |
| December 1994 | $2.94 | $26.12 |
| November 1994 | $2.97 | $27 |
| October 1994 | $3.01 | $27.38 |
| September 1994 | $3.06 | $27.88 |
| August 1994 | $2.96 | $27.50 |
| July 1994 | $3 | $27.88 |
| June 1994 | $2.93 | $27.25 |
| May 1994 | $2.91 | $27.62 |
| April 1994 | $2.92 | $27.75 |
| March 1994 | $2.84 | $27 |
| February 1994 | $2.87 | $27.75 |
| January 1994 | $2.82 | $27.25 |
| December 1993 | $2.87 | $27.75 |
| November 1993 | $2.93 | $29 |
| October 1993 | $2.96 | $29.25 |
| September 1993 | $2.77 | $27.38 |
| August 1993 | $2.73 | $27.50 |
| July 1993 | $2.68 | $27 |
| June 1993 | $2.74 | $27.62 |
| May 1993 | $2.62 | $26.88 |
| April 1993 | $2.76 | $28.38 |
| March 1993 | $2.80 | $28.75 |
| February 1993 | $2.27 | $23.75 |
| January 1993 | $2.34 | $24.50 |
| December 1992 | $2.18 | $22.88 |
| November 1992 | $2.17 | $23.25 |
| October 1992 | $2.19 | $23.50 |
| September 1992 | $2.20 | $24.12 |
| August 1992 | $2.03 | $22.25 |
| July 1992 | $2.20 | $24.12 |
| June 1992 | $2.16 | $23.62 |
| May 1992 | $2.10 | $23.50 |
| April 1992 | $1.97 | $22 |
| March 1992 | $1.99 | $22.25 |
| February 1992 | $2.04 | $23.38 |
| January 1992 | $2.10 | $24 |
| December 1991 | $2.10 | $24 |
| November 1991 | $1.83 | $21.38 |
| October 1991 | $1.75 | $20.38 |
NHI
Price: $81.10
52 week price:
Dividend Yield: 4.84%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 122.45%
Payout Ratio Range:
Dividend Per Share: 3.68 USD
Earnings Per Share: 3.10 USD
P/E Ratio: 24.28
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 188600
Ebitda: 67.2 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR5: -3.34%
DGR10: 1.26%
DGR20: 3.73%