Closing price on 10/30/2019
|
|
Open |
41.60 |
High |
51.40 |
Low |
41.60 |
Volume |
155,900 |
Split-adjusted Price |
35.47 |
|
|
NHH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2019
|
+7.00 / +16.28%
|
41.60
|
51.40
|
41.60
|
50.00
|
47.48
|
35.47
|
155,900
|
|
10/29/2019
|
-1.00 / -2.27%
|
42.50
|
45.80
|
40.00
|
43.00
|
44.71
|
30.51
|
136,000
|
|
10/28/2019
|
+5.10 / +13.11%
|
38.00
|
44.00
|
37.70
|
44.00
|
39.90
|
31.22
|
141,400
|
|
10/25/2019
|
-0.50 / -1.28%
|
39.40
|
40.40
|
38.00
|
38.50
|
38.93
|
27.31
|
144,100
|
|
10/24/2019
|
-1.10 / -2.74%
|
40.00
|
41.00
|
37.00
|
39.00
|
39.13
|
27.67
|
165,100
|
|
10/23/2019
|
+0.10 / +0.25%
|
39.40
|
40.10
|
38.00
|
40.10
|
39.39
|
28.45
|
110,300
|
|
10/22/2019
|
+0.50 / +1.27%
|
38.20
|
40.00
|
36.50
|
40.00
|
39.03
|
28.38
|
90,800
|
|
10/21/2019
|
+1.30 / +3.40%
|
37.50
|
40.00
|
35.50
|
39.50
|
38.69
|
28.02
|
105,900
|
|
10/18/2019
|
+1.50 / +4.07%
|
37.80
|
38.50
|
36.90
|
38.40
|
38.17
|
27.24
|
84,400
|
|
10/17/2019
|
-0.10 / -0.27%
|
37.00
|
38.20
|
35.00
|
36.90
|
37.84
|
26.18
|
40,400
|
|
10/16/2019
|
0.00 / 0.00%
|
38.30
|
38.90
|
37.00
|
37.00
|
38.09
|
26.25
|
25,200
|
|
10/15/2019
|
-0.50 / -1.33%
|
37.50
|
39.40
|
37.00
|
37.00
|
38.32
|
26.25
|
59,400
|
|
10/14/2019
|
-0.90 / -2.34%
|
38.00
|
39.60
|
37.00
|
37.50
|
38.57
|
26.60
|
87,800
|
|
10/11/2019
|
+0.10 / +0.26%
|
39.40
|
39.40
|
37.00
|
37.90
|
38.37
|
26.89
|
76,600
|
|
10/10/2019
|
+0.60 / +1.61%
|
36.50
|
38.90
|
36.00
|
37.80
|
38.17
|
26.82
|
104,200
|
|
10/9/2019
|
-0.30 / -0.80%
|
35.50
|
37.80
|
35.00
|
37.20
|
37.02
|
26.39
|
70,100
|
|
10/8/2019
|
-1.10 / -2.85%
|
35.00
|
38.00
|
34.80
|
37.50
|
36.70
|
26.60
|
73,500
|
|
10/7/2019
|
+1.90 / +5.18%
|
38.50
|
39.50
|
37.10
|
38.60
|
38.29
|
27.39
|
70,600
|
|
10/4/2019
|
-0.40 / -1.04%
|
37.00
|
39.00
|
34.50
|
38.10
|
36.65
|
27.03
|
35,200
|
|
10/3/2019
|
+4.00 / +11.59%
|
34.50
|
38.90
|
34.30
|
38.50
|
37.00
|
27.31
|
82,400
|
|
10/2/2019
|
-3.00 / -8.00%
|
35.00
|
35.50
|
33.00
|
34.50
|
34.48
|
24.48
|
60,100
|
|
10/1/2019
|
-3.60 / -8.76%
|
39.00
|
39.50
|
35.00
|
37.50
|
38.02
|
26.60
|
101,200
|
|
9/30/2019
|
-4.20 / -9.27%
|
45.30
|
45.30
|
39.90
|
41.10
|
40.72
|
29.16
|
39,400
|
|
9/27/2019
|
-1.70 / -3.56%
|
44.50
|
50.00
|
44.50
|
46.00
|
45.28
|
32.64
|
21,200
|
|
9/26/2019
|
+5.30 / +12.50%
|
42.50
|
47.70
|
42.30
|
47.70
|
44.09
|
33.84
|
74,000
|
|
9/25/2019
|
+1.40 / +3.41%
|
41.00
|
42.50
|
41.00
|
42.40
|
41.67
|
30.08
|
80,600
|
|
9/24/2019
|
+0.30 / +0.74%
|
37.90
|
43.00
|
37.90
|
41.00
|
41.00
|
29.09
|
135,800
|
|
9/23/2019
|
+2.90 / +7.67%
|
36.10
|
41.00
|
36.10
|
40.70
|
37.58
|
28.88
|
119,300
|
|
9/20/2019
|
+5.00 / +14.29%
|
34.60
|
40.00
|
34.40
|
40.00
|
37.76
|
28.38
|
176,500
|
|
9/19/2019
|
+1.00 / +2.94%
|
34.00
|
35.30
|
33.80
|
35.00
|
34.78
|
24.83
|
96,400
|
|
|