Closing price on 8/28/2019
|
|
Open |
7.80 |
High |
8.50 |
Low |
7.80 |
Volume |
27,700 |
Split-adjusted Price |
3.08 |
|
|
NHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2019
|
+0.60 / +7.69%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.13
|
3.08
|
27,700
|
|
8/27/2019
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.82
|
2.86
|
600
|
|
8/26/2019
|
-0.10 / -1.28%
|
7.70
|
8.00
|
7.70
|
7.70
|
7.72
|
2.83
|
3,900
|
|
8/23/2019
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.86
|
1,000
|
|
8/22/2019
|
+0.30 / +3.90%
|
7.70
|
8.40
|
7.70
|
8.00
|
7.93
|
2.94
|
28,000
|
|
8/21/2019
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.57
|
2.83
|
19,000
|
|
8/20/2019
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.31
|
2.75
|
3,120
|
|
8/19/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.48
|
2.75
|
6,000
|
|
8/16/2019
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
2.75
|
18,600
|
|
8/15/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.33
|
2.72
|
800
|
|
8/14/2019
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.34
|
2.72
|
24,600
|
|
8/13/2019
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
2.72
|
10,000
|
|
8/12/2019
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
2.75
|
8,100
|
|
8/9/2019
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.48
|
2.79
|
1,258
|
|
8/8/2019
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.31
|
2.79
|
11,200
|
|
8/7/2019
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.31
|
2.68
|
11,500
|
|
8/6/2019
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.58
|
2.75
|
2,000
|
|
8/5/2019
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.54
|
2.83
|
4,800
|
|
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
|
|
|