Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

National Health Investors, Inc. Common Stock (NY:NHI)

79.42 +0.58 (+0.74%)

Official Closing Price Updated: 7:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	79.11	79.63	78.20	79.42	117,143	+0.58(+0.74%)
Jan 22, 2026	81.16	81.16	78.67	78.84	231,412	-2.34(-2.88%)
Jan 21, 2026	79.61	81.48	79.61	81.18	282,039	+1.48(+1.86%)
Jan 20, 2026	78.95	80.42	77.97	79.70	159,324	-0.47(-0.59%)
Jan 16, 2026	80.41	80.80	79.29	80.17	260,061	-0.26(-0.32%)
Jan 15, 2026	79.57	80.87	79.12	80.43	170,038	+1.20(+1.51%)
Jan 14, 2026	78.31	79.36	77.63	79.23	153,162	+0.91(+1.16%)
Jan 13, 2026	77.77	78.82	76.64	78.32	147,365	+0.55(+0.71%)
Jan 12, 2026	77.30	78.15	76.70	77.77	120,767	+0.39(+0.50%)
Jan 09, 2026	77.68	78.86	77.27	77.38	198,205	-0.26(-0.33%)
Jan 08, 2026	78.36	78.72	76.83	77.64	172,621	-0.37(-0.47%)
Jan 07, 2026	76.75	78.40	76.44	78.01	173,978	+1.65(+2.16%)
Jan 06, 2026	76.04	76.53	75.36	76.36	195,823	+0.07(+0.09%)
Jan 05, 2026	76.37	76.84	74.70	76.29	204,111	-0.56(-0.73%)
Jan 02, 2026	75.92	77.29	75.43	76.85	266,055	+0.48(+0.63%)
Dec 31, 2025	76.82	76.91	75.87	76.37	226,956	-0.29(-0.38%)
Dec 30, 2025	76.53	76.89	76.18	76.66	223,395	+0.35(+0.45%)
Dec 29, 2025	76.43	76.48	75.82	76.31	176,036	+0.10(+0.13%)
Dec 26, 2025	76.47	76.47	75.72	76.22	99,000	+0.13(+0.17%)
Dec 24, 2025	75.63	76.37	75.36	76.09	58,592	+0.41(+0.54%)
Dec 23, 2025	75.40	76.23	75.12	75.68	174,390	+0.16(+0.21%)
Dec 22, 2025	76.44	77.13	75.21	75.52	257,316	-1.39(-1.81%)
Dec 19, 2025	76.95	78.15	76.92	76.92	508,416	-0.50(-0.65%)
Dec 18, 2025	76.75	77.91	76.65	77.42	280,136	+0.78(+1.02%)
Dec 17, 2025	75.83	77.17	75.83	76.64	264,802	+0.78(+1.03%)
Dec 16, 2025	77.58	78.03	75.77	75.86	284,356	-1.25(-1.61%)
Dec 15, 2025	76.82	77.61	76.66	77.10	264,119	+0.73(+0.96%)
Dec 12, 2025	75.02	77.21	75.02	76.37	494,003	+1.40(+1.87%)
Dec 11, 2025	76.13	76.36	74.95	74.97	249,471	-0.91(-1.20%)
Dec 10, 2025	77.35	78.20	75.46	75.88	325,507	-1.56(-2.02%)
Dec 09, 2025	78.27	78.71	77.27	77.44	144,121	-0.44(-0.57%)
Dec 08, 2025	77.76	78.24	76.82	77.89	213,984	+0.41(+0.52%)
Dec 05, 2025	77.72	78.33	77.25	77.48	137,100	-0.62(-0.80%)
Dec 04, 2025	78.11	78.87	77.76	78.10	185,795	+0.19(+0.24%)
Dec 03, 2025	77.51	78.00	76.77	77.91	221,820	+0.62(+0.81%)
Dec 02, 2025	77.67	77.67	76.65	77.29	113,442	-0.04(-0.05%)
Dec 01, 2025	78.03	78.45	77.05	77.33	127,562	-1.21(-1.54%)
Nov 28, 2025	79.13	79.13	78.35	78.54	84,096	-0.14(-0.18%)
Nov 26, 2025	78.17	79.58	78.17	78.68	185,083	+0.21(+0.26%)
Nov 25, 2025	78.22	79.10	77.43	78.47	177,261	+0.63(+0.81%)
Nov 24, 2025	77.87	78.67	77.23	77.84	230,700	-0.09(-0.11%)
Nov 21, 2025	77.50	78.51	76.56	77.92	238,124	+0.69(+0.90%)
Nov 20, 2025	77.79	78.07	77.19	77.23	161,515	+0.32(+0.41%)
Nov 19, 2025	77.10	78.06	76.80	76.92	134,867	-0.45(-0.59%)
Nov 18, 2025	78.14	78.14	76.69	77.37	131,212	+0.44(+0.58%)
Nov 17, 2025	76.76	77.77	76.27	76.93	179,532	+0.69(+0.91%)
Nov 14, 2025	76.29	76.91	75.10	76.24	179,631	+0.30(+0.39%)
Nov 13, 2025	75.34	76.57	74.70	75.94	221,264	+0.70(+0.93%)
Nov 12, 2025	75.49	75.82	74.67	75.24	163,193	-0.56(-0.74%)
Nov 11, 2025	76.10	76.49	75.51	75.80	160,753	-0.01(-0.01%)
Nov 10, 2025	75.85	76.70	75.53	75.81	169,513	-0.08(-0.10%)
Nov 07, 2025	75.49	76.96	74.13	75.89	428,719	+1.47(+1.98%)
Nov 06, 2025	74.82	75.44	73.98	74.42	230,469	-0.85(-1.13%)
Nov 05, 2025	74.46	75.39	74.05	75.27	222,818	+1.22(+1.64%)
Nov 04, 2025	73.83	74.59	72.81	74.05	168,231	+0.22(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

National Health Investors, Inc. Common Stock (NY:NHI)

Historical Prices