Closing price on 5/4/2020
|
|
Open |
10.70 |
High |
10.70 |
Low |
10.60 |
Volume |
1,400 |
Split-adjusted Price |
4.49 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/31/2020
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.34
|
3.60
|
5,400
|
|
3/30/2020
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.20
|
8.70
|
8.67
|
3.68
|
4,900
|
|
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
|
|
|