Closing price on 2/4/2020
|
|
Open |
8.90 |
High |
9.20 |
Low |
8.90 |
Volume |
67,600 |
Split-adjusted Price |
3.77 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/3/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.61
|
2.84
|
25,700
|
|
1/2/2020
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.63
|
2.84
|
29,300
|
|
12/31/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.66
|
2.88
|
26,500
|
|
12/30/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
2.88
|
4,000
|
|
12/27/2019
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
2.88
|
16,600
|
|
12/26/2019
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
2.92
|
200
|
|
12/25/2019
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.76
|
2.84
|
11,700
|
|
12/24/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.92
|
2,000
|
|
12/23/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
2.92
|
3,200
|
|
12/20/2019
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.92
|
1,400
|
|
12/19/2019
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.74
|
2.96
|
8,600
|
|
12/18/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.96
|
6,500
|
|
12/17/2019
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.81
|
2.96
|
15,500
|
|
|