|
Closing price on 5/11/2021
|
|
Open |
26.15 |
High |
27.50 |
Low |
26.00 |
Volume |
230,200 |
Split-adjusted Price |
15.77 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2021
|
+0.60 / +2.23%
|
26.15
|
27.50
|
26.00
|
27.50
|
26.39
|
15.77
|
230,200
|
|
5/10/2021
|
-2.00 / -6.92%
|
28.00
|
28.90
|
26.90
|
26.90
|
27.12
|
15.43
|
347,500
|
|
5/7/2021
|
-1.85 / -6.02%
|
30.75
|
31.20
|
28.60
|
28.90
|
30.33
|
16.57
|
104,200
|
|
5/6/2021
|
-0.35 / -1.13%
|
31.10
|
31.50
|
30.60
|
30.75
|
31.14
|
17.63
|
104,500
|
|
5/5/2021
|
+0.20 / +0.65%
|
30.90
|
31.60
|
30.90
|
31.10
|
31.22
|
17.83
|
158,400
|
|
5/4/2021
|
-0.60 / -1.90%
|
31.00
|
31.80
|
30.00
|
30.90
|
30.84
|
17.72
|
109,900
|
|
4/29/2021
|
+0.80 / +2.61%
|
31.80
|
31.80
|
30.70
|
31.50
|
31.03
|
18.06
|
107,900
|
|
4/28/2021
|
+0.55 / +1.82%
|
28.10
|
32.20
|
28.10
|
30.70
|
30.29
|
17.61
|
135,400
|
|
4/27/2021
|
-2.25 / -6.94%
|
32.00
|
32.00
|
30.15
|
30.15
|
30.25
|
17.29
|
317,300
|
|
4/26/2021
|
-2.40 / -6.90%
|
34.00
|
34.80
|
32.40
|
32.40
|
32.80
|
18.58
|
290,200
|
|
4/23/2021
|
-1.40 / -3.87%
|
33.70
|
35.50
|
33.70
|
34.80
|
34.40
|
19.96
|
235,400
|
|
4/22/2021
|
-1.70 / -4.49%
|
37.90
|
38.10
|
35.30
|
36.20
|
36.54
|
20.76
|
85,800
|
|
4/20/2021
|
+0.90 / +2.43%
|
37.00
|
39.10
|
37.00
|
37.90
|
38.26
|
21.73
|
216,200
|
|
4/19/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.00
|
37.00
|
36.51
|
21.22
|
157,400
|
|
4/16/2021
|
-2.15 / -5.49%
|
39.10
|
39.10
|
36.45
|
37.00
|
37.54
|
21.22
|
151,100
|
|
4/15/2021
|
-1.35 / -3.33%
|
40.50
|
40.70
|
39.00
|
39.15
|
39.89
|
22.45
|
144,500
|
|
4/14/2021
|
-0.50 / -1.22%
|
40.00
|
40.80
|
39.00
|
40.50
|
40.23
|
23.23
|
103,800
|
|
4/13/2021
|
-2.30 / -5.31%
|
43.30
|
43.30
|
40.45
|
41.00
|
41.62
|
23.51
|
139,200
|
|
4/12/2021
|
+0.65 / +1.52%
|
42.65
|
44.65
|
42.65
|
43.30
|
43.85
|
24.83
|
148,400
|
|
4/9/2021
|
+2.65 / +6.63%
|
40.00
|
42.80
|
40.00
|
42.65
|
41.52
|
24.46
|
194,600
|
|
4/8/2021
|
-1.10 / -2.68%
|
41.10
|
41.10
|
40.00
|
40.00
|
40.74
|
22.94
|
61,800
|
|
4/7/2021
|
+1.10 / +2.75%
|
39.00
|
41.30
|
39.00
|
41.10
|
40.19
|
23.57
|
141,900
|
|
4/6/2021
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.40
|
40.00
|
39.82
|
22.94
|
93,000
|
|
4/5/2021
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.00
|
40.28
|
22.94
|
105,900
|
|
4/2/2021
|
+0.15 / +0.38%
|
40.00
|
40.50
|
39.90
|
40.00
|
40.25
|
22.94
|
127,400
|
|
4/1/2021
|
+0.65 / +1.66%
|
39.20
|
40.50
|
39.20
|
39.85
|
39.86
|
22.85
|
77,300
|
|
3/31/2021
|
-1.20 / -2.97%
|
40.30
|
40.40
|
38.90
|
39.20
|
39.59
|
22.48
|
124,900
|
|
3/30/2021
|
-1.80 / -4.27%
|
41.00
|
41.50
|
40.00
|
40.40
|
40.65
|
23.17
|
147,900
|
|
3/29/2021
|
-0.10 / -0.24%
|
42.50
|
43.00
|
41.00
|
42.20
|
42.19
|
24.20
|
151,300
|
|
3/26/2021
|
+0.60 / +1.44%
|
41.70
|
44.10
|
39.00
|
42.30
|
42.36
|
24.26
|
228,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|