National Health Investors, Inc. - Price History
Monthly price history for NHI (National Health Investors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $62.61 | $62.61 |
| March 2024 | $62.83 | $62.83 |
| February 2024 | $56.63 | $57.47 |
| January 2024 | $52.40 | $53.18 |
| December 2023 | $55.03 | $55.85 |
| November 2023 | $52.63 | $54.26 |
| October 2023 | $48.54 | $50.04 |
| September 2023 | $49.82 | $51.36 |
| August 2023 | $48.72 | $51.13 |
| July 2023 | $52.32 | $54.91 |
| June 2023 | $49.94 | $52.42 |
| May 2023 | $48.80 | $52.11 |
| April 2023 | $46.61 | $49.77 |
| March 2023 | $48.30 | $51.58 |
| February 2023 | $50.59 | $55 |
| January 2023 | $54.11 | $58.83 |
| December 2022 | $48.03 | $52.22 |
| November 2022 | $50.86 | $56.26 |
| October 2022 | $51.26 | $56.70 |
| September 2022 | $51.11 | $56.53 |
| August 2022 | $58.30 | $65.51 |
| July 2022 | $57.70 | $64.84 |
| June 2022 | $53.94 | $60.61 |
| May 2022 | $51.87 | $59.15 |
| April 2022 | $45.19 | $51.53 |
| March 2022 | $51.75 | $59.01 |
| February 2022 | $46.06 | $53.31 |
| January 2022 | $49.96 | $57.83 |
| December 2021 | $49.65 | $57.47 |
| November 2021 | $44.43 | $52.24 |
| October 2021 | $45.74 | $53.78 |
| September 2021 | $45.50 | $53.50 |
| August 2021 | $50.04 | $59.82 |
| July 2021 | $57.08 | $68.23 |
| June 2021 | $56.09 | $67.05 |
| May 2021 | $54.41 | $65.91 |
| April 2021 | $60.60 | $73.41 |
| March 2021 | $59.67 | $72.28 |
| February 2021 | $55.52 | $68.27 |
| January 2021 | $52.73 | $64.84 |
| December 2020 | $56.26 | $69.17 |
| November 2020 | $51.76 | $64.66 |
| October 2020 | $44.87 | $56.05 |
| September 2020 | $48.25 | $60.27 |
| August 2020 | $48.95 | $62.25 |
| July 2020 | $48.75 | $62 |
| June 2020 | $47.74 | $60.72 |
| May 2020 | $42.82 | $55.49 |
| April 2020 | $42.48 | $55.06 |
| March 2020 | $38.21 | $49.52 |
| February 2020 | $61.78 | $81.73 |
| January 2020 | $63.79 | $84.38 |
| December 2019 | $61.60 | $81.48 |
| November 2019 | $60.44 | $80.99 |
| October 2019 | $64.03 | $85.79 |
| September 2019 | $61.49 | $82.39 |
| August 2019 | $61.14 | $82.96 |
| July 2019 | $58.50 | $79.38 |
| June 2019 | $57.51 | $78.03 |
| May 2019 | $57.10 | $78.55 |
| April 2019 | $54.84 | $75.43 |
| March 2019 | $57.10 | $78.55 |
| February 2019 | $55.98 | $78.03 |
| January 2019 | $59.73 | $83.26 |
| December 2018 | $54.19 | $75.54 |
| November 2018 | $55.21 | $77.98 |
| October 2018 | $52.01 | $73.46 |
| September 2018 | $53.52 | $75.59 |
| August 2018 | $55.35 | $79.25 |
| July 2018 | $52.27 | $74.84 |
| June 2018 | $51.46 | $73.68 |
| May 2018 | $50.87 | $73.82 |
| April 2018 | $47.04 | $68.27 |
| March 2018 | $46.37 | $67.29 |
| February 2018 | $44.03 | $64.87 |
| January 2018 | $47.87 | $70.53 |
| December 2017 | $51.16 | $75.38 |
| November 2017 | $52.28 | $78 |
| October 2017 | $51.07 | $76.19 |
| September 2017 | $51.80 | $77.29 |
| August 2017 | $53.08 | $80.18 |
| July 2017 | $51.14 | $77.25 |
| June 2017 | $52.43 | $79.20 |
| May 2017 | $49.40 | $75.52 |
| April 2017 | $47.86 | $73.17 |
| March 2017 | $47.50 | $72.63 |
| February 2017 | $48.86 | $75.72 |
| January 2017 | $47.75 | $73.99 |
| December 2016 | $47.86 | $74.17 |
| November 2016 | $45.10 | $70.76 |
| October 2016 | $48.29 | $75.76 |
| September 2016 | $50.02 | $78.48 |
| August 2016 | $50.59 | $80.28 |
| July 2016 | $49.51 | $78.57 |
| June 2016 | $47.32 | $75.09 |
| May 2016 | $43.47 | $69.83 |
| April 2016 | $42.39 | $68.09 |
| March 2016 | $41.41 | $66.52 |
| February 2016 | $38.62 | $62.91 |
| January 2016 | $37.25 | $60.68 |
| December 2015 | $37.37 | $60.87 |
| November 2015 | $36.57 | $60.39 |
| October 2015 | $35.57 | $58.74 |
| September 2015 | $34.82 | $57.49 |
| August 2015 | $32.88 | $55.10 |
| July 2015 | $38.94 | $65.25 |
| June 2015 | $37.18 | $62.30 |
| May 2015 | $38.94 | $66.14 |
| April 2015 | $39.28 | $66.72 |
| March 2015 | $41.81 | $71.01 |
| February 2015 | $41.41 | $71.18 |
| January 2015 | $43.49 | $74.76 |
| December 2014 | $40.70 | $69.96 |
| November 2014 | $38.14 | $66.28 |
| October 2014 | $37.92 | $65.91 |
| September 2014 | $32.88 | $57.14 |
| August 2014 | $36.63 | $64.51 |
| July 2014 | $33.95 | $59.79 |
| June 2014 | $35.52 | $62.56 |
| May 2014 | $35.18 | $62.72 |
| April 2014 | $34.60 | $61.69 |
| March 2014 | $33.91 | $60.46 |
| February 2014 | $34.17 | $61.70 |
| January 2014 | $34.87 | $62.97 |
| December 2013 | $31.06 | $56.10 |
| November 2013 | $32.19 | $58.87 |
| October 2013 | $34.18 | $62.52 |
| September 2013 | $31.10 | $56.89 |
| August 2013 | $29.64 | $54.90 |
| July 2013 | $33.79 | $62.59 |
| June 2013 | $32.31 | $59.86 |
| May 2013 | $33.19 | $62.27 |
| April 2013 | $35.30 | $66.24 |
| March 2013 | $34.88 | $65.45 |
| February 2013 | $34.17 | $64.80 |
| January 2013 | $33.56 | $63.65 |
| December 2012 | $29.70 | $56.53 |
| November 2012 | $28.81 | $55.50 |
| October 2012 | $27.73 | $53.41 |
| September 2012 | $26.70 | $51.44 |
| August 2012 | $26.77 | $52.24 |
| July 2012 | $27.52 | $53.69 |
| June 2012 | $26.10 | $50.92 |
| May 2012 | $24.42 | $48.27 |
| April 2012 | $25.03 | $49.47 |
| March 2012 | $24.68 | $48.78 |
| February 2012 | $23.54 | $47.13 |
| January 2012 | $24.17 | $48.41 |
| December 2011 | $21.96 | $43.98 |
| November 2011 | $20.73 | $42.31 |
| October 2011 | $21.89 | $44.69 |
| September 2011 | $20.64 | $42.13 |
| August 2011 | $22.08 | $45.70 |
| July 2011 | $21.98 | $45.49 |
| June 2011 | $21.46 | $44.43 |
| May 2011 | $22.45 | $47.12 |
| April 2011 | $23.17 | $48.63 |
| March 2011 | $22.83 | $47.92 |
| February 2011 | $22.35 | $47.52 |
| January 2011 | $21.51 | $45.73 |
| December 2010 | $21.17 | $45.02 |
| November 2010 | $20.42 | $44 |
| October 2010 | $21.49 | $46.30 |
| September 2010 | $20.45 | $44.06 |
| August 2010 | $19.20 | $41.92 |
| July 2010 | $17.24 | $37.65 |
| June 2010 | $17.66 | $38.56 |
| May 2010 | $18.59 | $41.18 |
| April 2010 | $18.34 | $40.62 |
| March 2010 | $17.50 | $38.76 |
| February 2010 | $15.48 | $34.81 |
| January 2010 | $15.13 | $34.02 |
| December 2009 | $16.45 | $36.99 |
| November 2009 | $14.42 | $32.99 |
| October 2009 | $13.11 | $30 |
| September 2009 | $13.83 | $31.65 |
| August 2009 | $14.22 | $33.10 |
| July 2009 | $13.38 | $31.14 |
| June 2009 | $11.48 | $26.71 |
| May 2009 | $11.12 | $26.43 |
| April 2009 | $11.29 | $26.82 |
| March 2009 | $11.31 | $26.87 |
| February 2009 | $9.84 | $23.85 |
| January 2009 | $10.75 | $26.05 |
| December 2008 | $11.32 | $27.43 |
| November 2008 | $9.07 | $22.55 |
| October 2008 | $12.04 | $29.94 |
| September 2008 | $13.75 | $34.18 |
| August 2008 | $12.94 | $32.70 |
| July 2008 | $12.23 | $30.89 |
| June 2008 | $11.28 | $28.51 |
| May 2008 | $12.05 | $31 |
| April 2008 | $11.89 | $30.59 |
| March 2008 | $12.14 | $31.25 |
| February 2008 | $11.48 | $30.13 |
| January 2008 | $11.27 | $29.56 |
| December 2007 | $10.63 | $27.90 |
| November 2007 | $10.36 | $28.42 |
| October 2007 | $10.67 | $29.29 |
| September 2007 | $11.26 | $30.91 |
| August 2007 | $10.85 | $30.24 |
| July 2007 | $11.34 | $31.60 |
| June 2007 | $11.38 | $31.72 |
| May 2007 | $12.53 | $35.48 |
| April 2007 | $11.98 | $33.92 |
| March 2007 | $11.07 | $31.34 |
| February 2007 | $10.56 | $30.40 |
| January 2007 | $11.15 | $32.10 |
| December 2006 | $11.46 | $33 |
| November 2006 | $11.31 | $33.50 |
| October 2006 | $10.85 | $32.14 |
| September 2006 | $9.57 | $28.33 |
| August 2006 | $9.08 | $27.34 |
| July 2006 | $8.40 | $25.31 |
| June 2006 | $8.93 | $26.89 |
| May 2006 | $8.72 | $26.76 |
| April 2006 | $7.84 | $24.06 |
| March 2006 | $8.28 | $25.40 |
| February 2006 | $8.52 | $26.62 |
| January 2006 | $8.76 | $27.40 |
| December 2005 | $8.30 | $25.96 |
| November 2005 | $8.70 | $27.65 |
| October 2005 | $8.44 | $26.85 |
| September 2005 | $8.68 | $27.61 |
| August 2005 | $8.96 | $28.97 |
| July 2005 | $9.52 | $30.77 |
| June 2005 | $8.68 | $28.07 |
| May 2005 | $8.12 | $26.67 |
| April 2005 | $7.97 | $26.20 |
| March 2005 | $7.90 | $25.98 |
| February 2005 | $7.77 | $25.98 |
| January 2005 | $7.65 | $25.58 |
| December 2004 | $8.72 | $29.18 |
| November 2004 | $8.49 | $28.95 |
| October 2004 | $8.39 | $28.61 |
| September 2004 | $8.34 | $28.44 |
| August 2004 | $8.33 | $28.84 |
| July 2004 | $7.92 | $27.43 |
| June 2004 | $7.85 | $27.19 |
| May 2004 | $7.41 | $26.05 |
| April 2004 | $6.82 | $23.97 |
| March 2004 | $8.76 | $30.80 |
| February 2004 | $7.82 | $27.90 |
| January 2004 | $7.27 | $25.95 |
| December 2003 | $6.97 | $24.88 |
| November 2003 | $6.42 | $23.36 |
| October 2003 | $5.84 | $21.25 |
| September 2003 | $5.01 | $18.23 |
| August 2003 | $5.49 | $20.34 |
| July 2003 | $5.34 | $19.80 |
| June 2003 | $4.98 | $18.44 |
| May 2003 | $4.47 | $16.95 |
| April 2003 | $4.29 | $16.25 |
| March 2003 | $4.05 | $15.35 |
| February 2003 | $4.05 | $15.75 |
| January 2003 | $3.78 | $14.68 |
| December 2002 | $4.14 | $16.08 |
| November 2002 | $4.26 | $16.94 |
| October 2002 | $4.06 | $16.15 |
| September 2002 | $3.84 | $15.25 |
| August 2002 | $3.60 | $14.62 |
| July 2002 | $3.70 | $15.05 |
| June 2002 | $3.93 | $16 |
| May 2002 | $3.75 | $15.60 |
| April 2002 | $3.78 | $15.70 |
| March 2002 | $3.51 | $14.60 |
| February 2002 | $3.15 | $13.40 |
| January 2002 | $3.40 | $14.46 |
| December 2001 | $3.48 | $14.80 |
| November 2001 | $2.95 | $12.92 |
| October 2001 | $3.19 | $13.99 |
| September 2001 | $3.07 | $13.45 |
| August 2001 | $3.09 | $13.55 |
| July 2001 | $2.47 | $10.82 |
| June 2001 | $2.35 | $10.30 |
| May 2001 | $2.06 | $9.05 |
| April 2001 | $2.40 | $10.50 |
| March 2001 | $2.65 | $11.63 |
| February 2001 | $2.08 | $9.10 |
| January 2001 | $2.23 | $9.76 |
| December 2000 | $1.68 | $7.38 |
| November 2000 | $1.44 | $6.31 |
| October 2000 | $1.43 | $6.25 |
| September 2000 | $1.54 | $6.75 |
| August 2000 | $1.68 | $7.38 |
| July 2000 | $2.25 | $9.88 |
| June 2000 | $2.51 | $11 |
| May 2000 | $2.24 | $10.38 |
| April 2000 | $2.59 | $12 |
| March 2000 | $2.57 | $11.94 |
| February 2000 | $2.72 | $13.31 |
| January 2000 | $3.17 | $15.50 |
| December 1999 | $3.04 | $14.88 |
| November 1999 | $3.08 | $15.75 |
| October 1999 | $2.96 | $15.12 |
| September 1999 | $3.21 | $16.44 |
| August 1999 | $3.34 | $17.75 |
| July 1999 | $4.21 | $22.38 |
| June 1999 | $4.29 | $22.81 |
| May 1999 | $4.27 | $23.44 |
| April 1999 | $4.58 | $25.12 |
| March 1999 | $3.92 | $21.50 |
| February 1999 | $4.50 | $25.50 |
| January 1999 | $4.86 | $27.50 |
| December 1998 | $4.36 | $24.69 |
| November 1998 | $4.55 | $26.50 |
| October 1998 | $4.84 | $28.19 |
| September 1998 | $5.32 | $31 |
| August 1998 | $4.45 | $26.50 |
| July 1998 | $4.79 | $28.56 |
| June 1998 | $5.56 | $33.12 |
| May 1998 | $5.80 | $35.31 |
| April 1998 | $5.52 | $33.62 |
| March 1998 | $6.52 | $39.75 |
| February 1998 | $6.61 | $41 |
| January 1998 | $6.66 | $41.31 |
| December 1997 | $6.75 | $41.88 |
| November 1997 | $6.29 | $39.75 |
| October 1997 | $6.20 | $39.19 |
| September 1997 | $6.16 | $38.88 |
| August 1997 | $6.06 | $39 |
| July 1997 | $6.12 | $39.38 |
| June 1997 | $6.10 | $39.25 |
| May 1997 | $5.76 | $37.75 |
| April 1997 | $5.68 | $37.25 |
| March 1997 | $5.66 | $37.12 |
| February 1997 | $5.93 | $39.62 |
| January 1997 | $5.78 | $38.62 |
| December 1996 | $5.66 | $37.88 |
| November 1996 | $5.24 | $35.75 |
| October 1996 | $5.11 | $34.88 |
| September 1996 | $4.89 | $33.38 |
| August 1996 | $4.81 | $33.50 |
| July 1996 | $4.58 | $31.88 |
| June 1996 | $4.70 | $32.75 |
| May 1996 | $4.75 | $33.75 |
| April 1996 | $4.68 | $33.25 |
| March 1996 | $4.57 | $32.50 |
| February 1996 | $4.49 | $32.62 |
| January 1996 | $4.58 | $33.25 |
| December 1995 | $4.56 | $33.12 |
| November 1995 | $4.16 | $30.88 |
| October 1995 | $4.04 | $30 |
| September 1995 | $4.08 | $30.25 |
| August 1995 | $3.81 | $28.88 |
| July 1995 | $3.77 | $28.62 |
| June 1995 | $3.59 | $27.25 |
| May 1995 | $3.38 | $25.88 |
| April 1995 | $3.38 | $26.25 |
| March 1995 | $3.25 | $25.25 |
| February 1995 | $3.14 | $25 |
| January 1995 | $3.16 | $25.12 |
| December 1994 | $3.29 | $26.12 |
| November 1994 | $3.32 | $27 |
| October 1994 | $3.36 | $27.38 |
| September 1994 | $3.42 | $27.88 |
| August 1994 | $3.31 | $27.50 |
| July 1994 | $3.35 | $27.88 |
| June 1994 | $3.28 | $27.25 |
| May 1994 | $3.26 | $27.62 |
| April 1994 | $3.27 | $27.75 |
| March 1994 | $3.18 | $27 |
| February 1994 | $3.20 | $27.75 |
| January 1994 | $3.15 | $27.25 |
| December 1993 | $3.20 | $27.75 |
| November 1993 | $3.28 | $29 |
| October 1993 | $3.31 | $29.25 |
| September 1993 | $3.10 | $27.38 |
| August 1993 | $3.05 | $27.50 |
| July 1993 | $2.99 | $27 |
| June 1993 | $3.06 | $27.62 |
| May 1993 | $2.92 | $26.88 |
| April 1993 | $3.09 | $28.38 |
| March 1993 | $3.13 | $28.75 |
| February 1993 | $2.54 | $23.75 |
| January 1993 | $2.62 | $24.50 |
| December 1992 | $2.44 | $22.88 |
| November 1992 | $2.42 | $23.25 |
| October 1992 | $2.45 | $23.50 |
| September 1992 | $2.46 | $24.12 |
| August 1992 | $2.27 | $22.25 |
| July 1992 | $2.46 | $24.12 |
| June 1992 | $2.41 | $23.62 |
| May 1992 | $2.35 | $23.50 |
| April 1992 | $2.20 | $22 |
| March 1992 | $2.22 | $22.25 |
| February 1992 | $2.29 | $23.38 |
| January 1992 | $2.35 | $24 |
| December 1991 | $2.35 | $24 |
| November 1991 | $2.05 | $21.38 |
| October 1991 | $1.95 | $20.38 |
NHI
Price: $62.61
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.75%
Payout Ratio: 147.54%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 3.13 USD
P/E Ratio: 21.86
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 188600
Ebitda: 67.2 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: -4.89%
DGR5: -0.89%
DGR10: 3.33%
DGR20: 5.36%