Closing price on 6/2/2020
|
|
Open |
11.60 |
High |
12.40 |
Low |
11.60 |
Volume |
51,894 |
Split-adjusted Price |
5.08 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2020
|
+0.60 / +5.26%
|
11.60
|
12.40
|
11.60
|
12.00
|
12.00
|
5.08
|
51,894
|
|
6/1/2020
|
+0.20 / +1.79%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.25
|
4.83
|
50,600
|
|
5/29/2020
|
+0.10 / +0.90%
|
11.10
|
11.40
|
10.70
|
11.20
|
11.04
|
4.74
|
7,300
|
|
5/28/2020
|
+0.80 / +7.77%
|
10.20
|
11.30
|
10.20
|
11.10
|
10.78
|
4.70
|
61,900
|
|
5/27/2020
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.30
|
10.35
|
4.36
|
23,800
|
|
5/26/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.17
|
4.36
|
8,700
|
|
5/25/2020
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
4.32
|
18,500
|
|
5/22/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
4.28
|
28,200
|
|
5/21/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
4.28
|
23,900
|
|
5/20/2020
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.34
|
4.36
|
5,200
|
|
5/19/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
4.40
|
10,200
|
|
5/18/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.31
|
4.44
|
5,500
|
|
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
|
|
|