Closing price on 5/31/2023
|
|
Open |
21.50 |
High |
21.95 |
Low |
20.55 |
Volume |
679,900 |
Split-adjusted Price |
21.00 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
-0.50 / -2.33%
|
21.50
|
21.95
|
20.55
|
21.00
|
21.02
|
21.00
|
679,900
|
|
5/30/2023
|
+1.00 / +4.88%
|
21.85
|
21.85
|
20.70
|
21.50
|
21.32
|
21.50
|
611,000
|
|
5/29/2023
|
+1.30 / +6.77%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.38
|
20.50
|
430,000
|
|
5/26/2023
|
-0.05 / -0.26%
|
19.00
|
20.00
|
19.00
|
19.20
|
19.35
|
19.20
|
353,100
|
|
5/25/2023
|
+0.70 / +3.77%
|
19.80
|
19.80
|
18.55
|
19.25
|
19.42
|
19.25
|
1,324,100
|
|
5/24/2023
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
323,100
|
|
5/23/2023
|
+1.10 / +6.77%
|
16.75
|
17.35
|
16.25
|
17.35
|
17.20
|
17.35
|
915,900
|
|
5/22/2023
|
+0.75 / +4.84%
|
15.50
|
16.25
|
15.30
|
16.25
|
15.86
|
16.25
|
484,900
|
|
5/19/2023
|
-0.05 / -0.32%
|
15.50
|
15.80
|
14.80
|
15.50
|
15.26
|
15.50
|
493,800
|
|
5/18/2023
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.50
|
15.55
|
15.63
|
15.55
|
176,900
|
|
5/17/2023
|
+0.15 / +0.97%
|
15.45
|
16.40
|
15.45
|
15.60
|
15.85
|
15.60
|
485,700
|
|
5/16/2023
|
+0.15 / +0.98%
|
15.60
|
15.70
|
15.20
|
15.45
|
15.46
|
15.45
|
232,700
|
|
5/15/2023
|
-0.50 / -3.16%
|
16.00
|
16.05
|
15.30
|
15.30
|
15.60
|
15.30
|
403,200
|
|
5/12/2023
|
-0.20 / -1.25%
|
16.05
|
16.10
|
15.50
|
15.80
|
15.65
|
15.80
|
445,900
|
|
5/11/2023
|
+0.05 / +0.31%
|
16.30
|
16.90
|
15.50
|
16.00
|
16.14
|
16.00
|
664,100
|
|
5/10/2023
|
+0.40 / +2.57%
|
16.00
|
16.20
|
15.55
|
15.95
|
15.89
|
15.95
|
398,400
|
|
5/9/2023
|
+0.05 / +0.32%
|
15.50
|
16.30
|
15.20
|
15.55
|
15.55
|
15.55
|
256,700
|
|
5/8/2023
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.50
|
15.50
|
15.26
|
15.50
|
668,800
|
|
5/5/2023
|
-0.50 / -3.33%
|
14.90
|
15.05
|
14.00
|
14.50
|
14.52
|
14.50
|
356,700
|
|
5/4/2023
|
+0.45 / +3.09%
|
14.50
|
15.30
|
14.20
|
15.00
|
14.71
|
15.00
|
391,800
|
|
4/28/2023
|
+0.55 / +3.93%
|
14.90
|
14.90
|
14.30
|
14.55
|
14.58
|
14.55
|
401,700
|
|
4/27/2023
|
+0.90 / +6.87%
|
13.45
|
14.00
|
13.30
|
14.00
|
13.90
|
14.00
|
588,600
|
|
4/26/2023
|
+0.10 / +0.77%
|
13.00
|
13.15
|
12.85
|
13.10
|
12.94
|
13.10
|
79,500
|
|
4/25/2023
|
-0.20 / -1.52%
|
13.35
|
13.60
|
13.00
|
13.00
|
13.31
|
13.00
|
135,500
|
|
4/24/2023
|
+0.25 / +1.93%
|
12.95
|
13.35
|
12.65
|
13.20
|
13.05
|
13.20
|
148,800
|
|
4/21/2023
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.75
|
12.95
|
12.90
|
12.95
|
130,100
|
|
4/20/2023
|
+0.20 / +1.56%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.83
|
13.00
|
118,500
|
|
4/19/2023
|
-0.20 / -1.54%
|
13.65
|
13.65
|
12.80
|
12.80
|
13.11
|
12.80
|
195,800
|
|
4/18/2023
|
+0.55 / +4.42%
|
12.50
|
13.10
|
12.35
|
13.00
|
12.65
|
13.00
|
124,300
|
|
4/17/2023
|
+0.15 / +1.22%
|
12.20
|
12.45
|
12.00
|
12.45
|
12.24
|
12.45
|
106,200
|
|
|