|
Closing price on 8/7/2026
|
|
| Open |
8.29 |
| High |
8.39 |
| Low |
8.14 |
| Volume |
106,900 |
| Split-adjusted Price |
8.24 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
NHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.01 / -0.12%
|
8.29
|
8.39
|
8.14
|
8.24
|
8.29
|
8.24
|
106,900
|
|
|
8/6/2026
|
+0.05 / +0.61%
|
8.25
|
8.30
|
8.17
|
8.25
|
8.24
|
8.25
|
98,200
|
|
|
8/5/2026
|
-0.17 / -2.03%
|
8.39
|
8.49
|
8.20
|
8.20
|
8.33
|
8.20
|
124,200
|
|
|
8/4/2026
|
+0.07 / +0.84%
|
8.31
|
8.40
|
8.19
|
8.37
|
8.30
|
8.37
|
26,900
|
|
|
8/3/2026
|
+0.30 / +3.75%
|
8.00
|
8.48
|
8.00
|
8.30
|
8.19
|
8.30
|
144,100
|
|
|
7/31/2026
|
-0.19 / -2.32%
|
8.19
|
8.19
|
8.00
|
8.00
|
8.09
|
8.00
|
53,900
|
|
|
7/30/2026
|
+0.34 / +4.33%
|
7.85
|
8.29
|
7.85
|
8.19
|
8.11
|
8.19
|
84,000
|
|
|
7/29/2026
|
+0.10 / +1.29%
|
7.75
|
7.94
|
7.75
|
7.85
|
7.87
|
7.85
|
38,900
|
|
|
7/28/2026
|
+0.15 / +1.97%
|
7.10
|
7.77
|
7.10
|
7.75
|
7.67
|
7.75
|
151,800
|
|
|
7/27/2026
|
-0.51 / -6.29%
|
8.03
|
8.13
|
7.57
|
7.60
|
7.92
|
7.60
|
131,000
|
|
|
7/24/2026
|
-0.20 / -2.41%
|
8.30
|
8.31
|
8.10
|
8.11
|
8.17
|
8.11
|
42,500
|
|
|
7/23/2026
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.31
|
8.22
|
8.31
|
139,300
|
|
|
7/22/2026
|
-0.14 / -1.66%
|
8.45
|
8.49
|
8.16
|
8.31
|
8.40
|
8.31
|
99,100
|
|
|
7/21/2026
|
-0.06 / -0.71%
|
8.50
|
8.99
|
8.43
|
8.45
|
8.57
|
8.45
|
120,100
|
|
|
7/20/2026
|
-0.47 / -5.23%
|
8.82
|
8.94
|
8.50
|
8.51
|
8.69
|
8.51
|
80,800
|
|
|
7/17/2026
|
-0.06 / -0.66%
|
9.04
|
9.11
|
8.98
|
8.98
|
9.03
|
8.98
|
35,300
|
|
|
7/16/2026
|
+0.04 / +0.44%
|
9.00
|
9.12
|
8.80
|
9.04
|
8.95
|
9.04
|
120,100
|
|
|
7/15/2026
|
+0.13 / +1.47%
|
8.97
|
9.35
|
8.92
|
9.00
|
9.13
|
9.00
|
100,000
|
|
|
7/14/2026
|
-0.11 / -1.11%
|
9.87
|
9.88
|
9.21
|
9.76
|
9.64
|
8.87
|
159,000
|
|
|
7/13/2026
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.67
|
9.87
|
9.81
|
8.97
|
129,900
|
|
|
7/10/2026
|
-0.13 / -1.29%
|
10.00
|
10.20
|
9.95
|
9.97
|
10.00
|
9.06
|
103,000
|
|
|
7/9/2026
|
-0.15 / -1.46%
|
10.25
|
10.25
|
9.54
|
10.10
|
9.98
|
9.18
|
91,600
|
|
|
7/8/2026
|
+0.10 / +0.99%
|
10.10
|
10.35
|
10.10
|
10.25
|
10.23
|
9.32
|
132,900
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.98
|
10.15
|
10.05
|
9.23
|
73,700
|
|
|
7/6/2026
|
-0.15 / -1.46%
|
10.45
|
10.45
|
9.94
|
10.15
|
10.11
|
9.23
|
131,900
|
|
|
7/3/2026
|
-0.35 / -3.29%
|
10.60
|
10.60
|
10.25
|
10.30
|
10.35
|
9.36
|
129,800
|
|
|
7/2/2026
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.65
|
10.61
|
9.68
|
35,400
|
|
|
7/1/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.67
|
9.73
|
90,400
|
|
|
6/30/2026
|
+0.05 / +0.47%
|
10.85
|
10.90
|
10.70
|
10.80
|
10.78
|
9.82
|
63,600
|
|
|
6/29/2026
|
+0.05 / +0.47%
|
10.70
|
10.90
|
10.70
|
10.75
|
10.74
|
9.77
|
114,200
|
|
|