Closing price on 7/12/2019
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.60 |
Volume |
5,200 |
Split-adjusted Price |
2.90 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2019
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.68
|
2.90
|
5,200
|
|
7/11/2019
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.73
|
2.86
|
1,600
|
|
7/10/2019
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.80
|
2.83
|
3,500
|
|
7/9/2019
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.79
|
2.94
|
5,300
|
|
7/8/2019
|
+0.10 / +1.32%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.71
|
2.83
|
3,400
|
|
7/5/2019
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.83
|
2.79
|
5,400
|
|
7/4/2019
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.30
|
8.00
|
7.50
|
2.94
|
10,900
|
|
7/3/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
8.00
|
7.80
|
2.94
|
8,600
|
|
7/2/2019
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.23
|
2.94
|
81,600
|
|
7/1/2019
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.24
|
3.05
|
123,600
|
|
6/28/2019
|
+0.10 / +1.25%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.22
|
2.97
|
163,300
|
|
6/27/2019
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.26
|
2.94
|
89,300
|
|
6/26/2019
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.05
|
67,000
|
|
6/25/2019
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.19
|
3.01
|
12,500
|
|
6/24/2019
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.01
|
400
|
|
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
|
|
|