Closing price on 10/8/2019
|
|
Open |
7.90 |
High |
8.30 |
Low |
7.80 |
Volume |
30,600 |
Split-adjusted Price |
3.05 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2019
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.10
|
3.05
|
30,600
|
|
10/7/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.94
|
2.90
|
11,500
|
|
10/4/2019
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.79
|
2.90
|
4,000
|
|
10/3/2019
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.73
|
2.83
|
6,700
|
|
10/2/2019
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.92
|
2.83
|
5,200
|
|
10/1/2019
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.86
|
2.94
|
6,100
|
|
9/30/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
2.86
|
3,100
|
|
9/27/2019
|
+0.30 / +3.95%
|
7.60
|
8.20
|
7.50
|
7.90
|
7.76
|
2.90
|
36,300
|
|
9/26/2019
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.77
|
2.79
|
900
|
|
9/25/2019
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
2.83
|
6,000
|
|
9/24/2019
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.60
|
2.90
|
5,800
|
|
9/23/2019
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
2.79
|
2,100
|
|
9/20/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
2.86
|
2,000
|
|
9/19/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.90
|
200
|
|
9/18/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
2.90
|
14,500
|
|
9/17/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.86
|
2.90
|
1,300
|
|
9/16/2019
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
2.90
|
9,800
|
|
9/13/2019
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.91
|
2.97
|
9,200
|
|
9/12/2019
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.95
|
2.90
|
9,800
|
|
9/11/2019
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.95
|
2.94
|
12,500
|
|
9/10/2019
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.99
|
2.86
|
12,300
|
|
9/9/2019
|
+0.30 / +3.90%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
2.94
|
15,100
|
|
9/6/2019
|
-0.50 / -6.10%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
2.83
|
1,700
|
|
9/5/2019
|
+0.40 / +5.13%
|
7.80
|
8.20
|
7.70
|
8.20
|
7.82
|
3.01
|
9,000
|
|
9/4/2019
|
-0.60 / -7.14%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
2.86
|
15,700
|
|
9/3/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.08
|
0
|
|
8/30/2019
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.17
|
3.08
|
4,600
|
|
8/29/2019
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.32
|
3.05
|
14,800
|
|
8/28/2019
|
+0.60 / +7.69%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.13
|
3.08
|
27,700
|
|
8/27/2019
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
2.86
|
600
|
|
|