Closing price on 2/21/2020
|
|
Open |
12.80 |
High |
13.20 |
Low |
12.30 |
Volume |
65,900 |
Split-adjusted Price |
5.38 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2020
|
+0.60 / +4.96%
|
12.80
|
13.20
|
12.30
|
12.70
|
12.74
|
5.38
|
65,900
|
|
2/20/2020
|
-0.10 / -0.82%
|
12.10
|
12.70
|
11.70
|
12.10
|
12.18
|
5.12
|
66,400
|
|
2/19/2020
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.00
|
5.16
|
46,500
|
|
2/18/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
11.70
|
12.50
|
11.95
|
5.29
|
39,200
|
|
2/17/2020
|
+0.70 / +5.83%
|
11.60
|
13.20
|
11.40
|
12.70
|
12.86
|
5.38
|
102,100
|
|
2/14/2020
|
-0.80 / -6.25%
|
12.60
|
12.70
|
11.60
|
12.00
|
11.82
|
5.08
|
156,800
|
|
2/13/2020
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.30
|
12.80
|
12.85
|
5.42
|
37,800
|
|
2/12/2020
|
+1.10 / +9.40%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.65
|
5.42
|
127,700
|
|
2/11/2020
|
+1.00 / +9.35%
|
10.80
|
11.70
|
10.60
|
11.70
|
11.32
|
4.95
|
102,300
|
|
2/10/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.42
|
4.53
|
53,400
|
|
2/7/2020
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.42
|
4.49
|
20,600
|
|
2/6/2020
|
+0.50 / +5.15%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.49
|
4.32
|
64,000
|
|
2/5/2020
|
+0.80 / +8.99%
|
9.00
|
9.70
|
8.90
|
9.70
|
9.49
|
4.11
|
91,300
|
|
2/4/2020
|
+0.30 / +3.49%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.03
|
3.77
|
67,600
|
|
2/3/2020
|
-0.40 / -4.44%
|
8.50
|
8.90
|
8.20
|
8.60
|
8.47
|
3.64
|
40,200
|
|
1/31/2020
|
-0.20 / -2.17%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.85
|
3.81
|
52,800
|
|
1/30/2020
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.74
|
3.89
|
23,800
|
|
1/22/2020
|
+0.40 / +4.65%
|
9.40
|
9.40
|
8.70
|
9.00
|
9.16
|
3.81
|
161,400
|
|
1/21/2020
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.64
|
4,200
|
|
1/20/2020
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.87
|
3.34
|
30,500
|
|
1/17/2020
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.05
|
600
|
|
1/16/2020
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.84
|
3.01
|
7,100
|
|
1/15/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.88
|
0
|
|
1/14/2020
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.64
|
2.88
|
900
|
|
1/13/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.84
|
4,300
|
|
1/10/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.88
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
2.88
|
900
|
|
1/8/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
2.88
|
4,800
|
|
1/7/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.88
|
2,100
|
|
1/6/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.84
|
800
|
|
|