Closing price on 6/21/2019
|
|
Open |
7.60 |
High |
8.30 |
Low |
7.60 |
Volume |
10,800 |
Split-adjusted Price |
2.97 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2019
|
-0.10 / -1.22%
|
7.60
|
8.30
|
7.60
|
8.10
|
8.28
|
2.97
|
10,800
|
|
6/20/2019
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
3.01
|
1,500
|
|
6/19/2019
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.39
|
3.12
|
700
|
|
6/18/2019
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.26
|
3.01
|
6,100
|
|
6/17/2019
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.94
|
1,100
|
|
6/14/2019
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.35
|
3.16
|
8,187
|
|
6/13/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
3.19
|
13,100
|
|
6/12/2019
|
+0.10 / +1.18%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.49
|
3.16
|
13,600
|
|
6/11/2019
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
3.12
|
11,100
|
|
6/10/2019
|
+0.30 / +3.70%
|
7.90
|
8.60
|
7.90
|
8.40
|
8.28
|
3.08
|
21,200
|
|
6/7/2019
|
+0.20 / +2.53%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.10
|
2.97
|
22,900
|
|
6/6/2019
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.86
|
2.90
|
22,200
|
|
6/5/2019
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.63
|
2.86
|
7,200
|
|
6/4/2019
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
2.79
|
10,100
|
|
6/3/2019
|
-0.40 / -5.06%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.41
|
2.75
|
33,600
|
|
5/31/2019
|
-0.10 / -1.25%
|
7.60
|
7.90
|
7.30
|
7.90
|
7.48
|
2.90
|
10,400
|
|
5/30/2019
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.69
|
2.94
|
9,400
|
|
5/29/2019
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.83
|
2.83
|
6,900
|
|
5/28/2019
|
+0.60 / +8.45%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.24
|
2.83
|
29,600
|
|
5/27/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.10
|
7.08
|
2.61
|
29,700
|
|
5/24/2019
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.10
|
7.16
|
2.61
|
15,900
|
|
5/23/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.61
|
17,300
|
|
5/22/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.61
|
5,900
|
|
5/21/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.16
|
2.61
|
7,400
|
|
5/20/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.61
|
7,900
|
|
5/17/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.61
|
53,600
|
|
5/16/2019
|
-0.10 / -1.39%
|
7.40
|
7.50
|
7.00
|
7.10
|
7.38
|
2.61
|
9,400
|
|
5/15/2019
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.64
|
400
|
|
5/14/2019
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.68
|
400
|
|
5/13/2019
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.09
|
2.61
|
5,100
|
|
|