|
Closing price on 5/28/2024
|
|
Open |
29.60 |
High |
29.75 |
Low |
28.45 |
Volume |
923,700 |
Split-adjusted Price |
28.80 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
-0.10 / -0.35%
|
29.60
|
29.75
|
28.45
|
28.80
|
29.00
|
28.80
|
923,700
|
|
5/27/2024
|
+0.20 / +0.70%
|
28.70
|
29.60
|
28.30
|
28.90
|
29.06
|
28.90
|
910,000
|
|
5/24/2024
|
+0.25 / +0.88%
|
28.20
|
29.60
|
27.60
|
28.70
|
28.53
|
28.70
|
1,874,500
|
|
5/23/2024
|
-1.15 / -3.89%
|
29.00
|
29.40
|
27.80
|
28.45
|
28.44
|
28.45
|
1,845,600
|
|
5/22/2024
|
+0.90 / +3.14%
|
30.10
|
30.10
|
28.50
|
29.60
|
29.41
|
29.60
|
1,214,600
|
|
5/21/2024
|
+1.85 / +6.89%
|
27.80
|
28.70
|
27.00
|
28.70
|
28.53
|
28.70
|
2,034,400
|
|
5/20/2024
|
+1.75 / +6.97%
|
26.10
|
26.85
|
25.50
|
26.85
|
26.41
|
26.85
|
1,995,600
|
|
5/17/2024
|
+1.60 / +6.81%
|
23.90
|
25.10
|
23.30
|
25.10
|
24.47
|
25.10
|
1,552,300
|
|
5/16/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.58
|
23.50
|
616,200
|
|
5/15/2024
|
+1.50 / +6.82%
|
22.05
|
23.50
|
21.90
|
23.50
|
23.07
|
23.50
|
1,337,000
|
|
5/14/2024
|
0.00 / 0.00%
|
22.20
|
22.30
|
21.70
|
22.00
|
21.88
|
22.00
|
399,600
|
|
5/13/2024
|
-0.20 / -0.90%
|
22.40
|
22.50
|
21.70
|
22.00
|
21.96
|
22.00
|
713,100
|
|
5/10/2024
|
+0.20 / +0.91%
|
22.20
|
22.20
|
21.35
|
22.20
|
21.78
|
22.20
|
878,400
|
|
5/9/2024
|
+0.20 / +0.92%
|
22.45
|
22.45
|
21.85
|
22.00
|
22.06
|
22.00
|
621,100
|
|
5/8/2024
|
+1.40 / +6.86%
|
20.30
|
21.80
|
19.80
|
21.80
|
21.38
|
21.80
|
1,547,800
|
|
5/7/2024
|
+0.25 / +1.24%
|
20.25
|
20.75
|
20.15
|
20.40
|
20.45
|
20.40
|
521,700
|
|
5/6/2024
|
+1.30 / +6.90%
|
19.20
|
20.15
|
18.85
|
20.15
|
19.62
|
20.15
|
687,700
|
|
5/3/2024
|
+0.25 / +1.34%
|
18.95
|
19.25
|
18.65
|
18.85
|
18.96
|
18.85
|
617,800
|
|
5/2/2024
|
-0.15 / -0.80%
|
18.95
|
19.00
|
18.35
|
18.60
|
18.65
|
18.60
|
267,000
|
|
4/26/2024
|
-0.40 / -2.09%
|
19.15
|
19.30
|
18.50
|
18.75
|
18.81
|
18.75
|
442,200
|
|
4/25/2024
|
-0.55 / -2.79%
|
19.10
|
19.55
|
19.00
|
19.15
|
19.18
|
19.15
|
337,400
|
|
4/24/2024
|
+1.20 / +6.49%
|
18.55
|
19.75
|
18.55
|
19.70
|
19.22
|
19.70
|
647,800
|
|
4/23/2024
|
-0.60 / -3.14%
|
19.00
|
19.05
|
18.00
|
18.50
|
18.49
|
18.50
|
402,500
|
|
4/22/2024
|
+0.60 / +3.24%
|
19.60
|
19.60
|
18.45
|
19.10
|
18.95
|
19.10
|
517,800
|
|
4/19/2024
|
-1.30 / -6.57%
|
19.80
|
19.80
|
18.45
|
18.50
|
18.91
|
18.50
|
975,900
|
|
4/17/2024
|
-0.40 / -1.98%
|
20.35
|
20.95
|
19.80
|
19.80
|
20.36
|
19.80
|
822,600
|
|
4/16/2024
|
-1.30 / -6.05%
|
20.85
|
21.20
|
20.00
|
20.20
|
20.29
|
20.20
|
1,336,600
|
|
4/15/2024
|
-1.60 / -6.93%
|
22.70
|
23.10
|
21.50
|
21.50
|
22.14
|
21.50
|
1,117,800
|
|
4/12/2024
|
+0.10 / +0.43%
|
23.45
|
23.50
|
22.90
|
23.10
|
23.14
|
23.10
|
439,000
|
|
4/11/2024
|
0.00 / 0.00%
|
22.50
|
23.35
|
22.30
|
23.00
|
22.78
|
23.00
|
536,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|