Closing price on 8/2/2019
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.40 |
Volume |
1,100 |
Split-adjusted Price |
2.75 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
2.75
|
1,100
|
|
8/1/2019
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.69
|
2.75
|
3,400
|
|
7/31/2019
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.77
|
2.83
|
11,900
|
|
7/30/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.90
|
2,000
|
|
7/29/2019
|
-0.10 / -1.25%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.73
|
2.90
|
6,700
|
|
7/26/2019
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
2.94
|
4,100
|
|
7/25/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.87
|
2.94
|
4,100
|
|
7/24/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
2.90
|
10,200
|
|
7/23/2019
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
2.94
|
4,600
|
|
7/22/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
2.97
|
11,700
|
|
7/19/2019
|
+0.40 / +5.19%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
2.97
|
3,000
|
|
7/18/2019
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.82
|
2.83
|
4,400
|
|
7/17/2019
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.94
|
1,000
|
|
7/16/2019
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.97
|
2.86
|
20,000
|
|
7/15/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.89
|
2.90
|
8,600
|
|
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
|
|
|