Closing price on 3/27/2020
|
|
Open |
8.90 |
High |
9.10 |
Low |
8.50 |
Volume |
21,100 |
Split-adjusted Price |
3.81 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2020
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.50
|
9.00
|
8.73
|
3.81
|
21,100
|
|
3/26/2020
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.13
|
3.81
|
8,900
|
|
3/25/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.30
|
3.85
|
22,600
|
|
3/24/2020
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.05
|
3.85
|
8,600
|
|
3/23/2020
|
-0.90 / -9.38%
|
9.00
|
9.50
|
8.70
|
8.70
|
8.90
|
3.68
|
42,400
|
|
3/20/2020
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.45
|
4.06
|
7,400
|
|
3/19/2020
|
+0.30 / +3.23%
|
8.70
|
9.60
|
8.40
|
9.60
|
8.71
|
4.06
|
55,300
|
|
3/18/2020
|
-1.00 / -9.71%
|
10.30
|
10.40
|
9.30
|
9.30
|
9.71
|
3.94
|
37,800
|
|
3/17/2020
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.40
|
10.30
|
9.83
|
4.36
|
34,100
|
|
3/16/2020
|
+0.30 / +3.09%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.60
|
4.23
|
4,700
|
|
3/13/2020
|
-0.20 / -2.02%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.05
|
4.11
|
47,200
|
|
3/12/2020
|
-1.00 / -9.17%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.05
|
4.19
|
128,000
|
|
3/11/2020
|
-0.50 / -4.39%
|
10.70
|
11.50
|
10.30
|
10.90
|
10.58
|
4.61
|
121,500
|
|
3/10/2020
|
+0.40 / +3.64%
|
9.90
|
11.60
|
9.90
|
11.40
|
11.06
|
4.83
|
70,800
|
|
3/9/2020
|
-1.20 / -9.84%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.04
|
4.66
|
85,800
|
|
3/6/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.20
|
12.07
|
5.16
|
9,303
|
|
3/5/2020
|
-0.10 / -0.82%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.14
|
5.12
|
17,000
|
|
3/4/2020
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.70
|
12.20
|
11.92
|
5.16
|
33,200
|
|
3/3/2020
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.10
|
12.20
|
12.37
|
5.16
|
49,656
|
|
3/2/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.91
|
5.16
|
33,100
|
|
2/28/2020
|
-0.50 / -4.00%
|
12.30
|
12.50
|
11.80
|
12.00
|
12.01
|
5.08
|
44,300
|
|
2/27/2020
|
+0.60 / +5.04%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.21
|
5.29
|
47,104
|
|
2/26/2020
|
-1.10 / -8.46%
|
13.00
|
13.00
|
11.70
|
11.90
|
12.47
|
5.04
|
55,500
|
|
2/25/2020
|
+1.10 / +9.24%
|
11.80
|
13.00
|
11.70
|
13.00
|
12.37
|
5.50
|
74,600
|
|
2/24/2020
|
-0.80 / -6.30%
|
12.60
|
12.70
|
11.80
|
11.90
|
12.04
|
5.04
|
64,300
|
|
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
|
|
|