Closing price on 5/15/2020
|
|
Open |
10.30 |
High |
10.50 |
Low |
10.10 |
Volume |
12,200 |
Split-adjusted Price |
4.44 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2020
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.26
|
4.44
|
12,200
|
|
5/14/2020
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.49
|
4.40
|
8,100
|
|
5/13/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.00
|
10.70
|
10.25
|
4.53
|
14,000
|
|
5/12/2020
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.48
|
4.57
|
19,800
|
|
5/11/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.35
|
4.57
|
6,700
|
|
5/8/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
4.57
|
12,900
|
|
5/7/2020
|
-0.20 / -1.82%
|
10.20
|
11.00
|
10.00
|
10.80
|
10.17
|
4.57
|
18,400
|
|
5/6/2020
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.66
|
100
|
|
5/5/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
4.53
|
4,300
|
|
5/4/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
4.49
|
1,400
|
|
4/29/2020
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.79
|
4.53
|
2,300
|
|
4/28/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.49
|
100
|
|
4/27/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.62
|
4.49
|
1,400
|
|
4/24/2020
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.71
|
4.49
|
6,500
|
|
4/23/2020
|
+0.40 / +3.81%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.66
|
4.61
|
8,700
|
|
4/22/2020
|
-0.20 / -1.87%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.28
|
4.44
|
2,900
|
|
4/21/2020
|
-0.40 / -3.60%
|
10.50
|
10.90
|
10.00
|
10.70
|
10.37
|
4.53
|
9,200
|
|
4/20/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.98
|
4.70
|
20,300
|
|
4/17/2020
|
+0.60 / +5.77%
|
10.50
|
11.40
|
10.50
|
11.00
|
10.88
|
4.66
|
16,700
|
|
4/16/2020
|
+0.50 / +5.05%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.25
|
4.40
|
13,700
|
|
4/15/2020
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.79
|
4.19
|
7,900
|
|
4/14/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.67
|
4.11
|
2,400
|
|
4/13/2020
|
+0.10 / +1.04%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.53
|
4.11
|
13,800
|
|
4/10/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
4.06
|
4,400
|
|
4/9/2020
|
+0.60 / +6.67%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.48
|
4.06
|
16,200
|
|
4/8/2020
|
-0.90 / -9.09%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.02
|
3.81
|
49,800
|
|
4/7/2020
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.88
|
4.19
|
4,700
|
|
4/6/2020
|
+0.40 / +4.30%
|
9.50
|
9.90
|
8.70
|
9.70
|
9.59
|
4.11
|
26,600
|
|
4/3/2020
|
+0.50 / +5.68%
|
8.50
|
9.40
|
8.50
|
9.30
|
8.94
|
3.94
|
30,200
|
|
4/1/2020
|
+0.30 / +3.53%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.53
|
3.72
|
20,800
|
|
|