Closing price on 11/20/2019
|
|
Open |
47.00 |
High |
49.30 |
Low |
46.80 |
Volume |
180,100 |
Split-adjusted Price |
33.70 |
|
|
NHH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2019
|
-1.50 / -3.06%
|
47.00
|
49.30
|
46.80
|
47.50
|
48.18
|
33.70
|
180,100
|
|
11/19/2019
|
-1.00 / -2.00%
|
43.00
|
49.30
|
42.00
|
49.00
|
46.82
|
34.76
|
139,800
|
|
11/18/2019
|
+2.30 / +4.82%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.15
|
35.47
|
110,300
|
|
11/15/2019
|
+0.50 / +1.05%
|
47.50
|
49.00
|
47.30
|
48.00
|
47.65
|
34.05
|
101,700
|
|
11/14/2019
|
-0.50 / -1.04%
|
48.00
|
50.00
|
45.00
|
47.50
|
46.59
|
33.70
|
117,600
|
|
11/13/2019
|
+0.70 / +1.48%
|
46.90
|
48.00
|
45.50
|
48.00
|
46.76
|
34.05
|
254,100
|
|
11/12/2019
|
+0.30 / +0.64%
|
47.60
|
48.00
|
46.00
|
47.30
|
47.10
|
33.56
|
145,400
|
|
11/11/2019
|
+1.40 / +3.07%
|
45.60
|
50.00
|
43.10
|
47.00
|
47.64
|
33.34
|
184,800
|
|
11/8/2019
|
-3.40 / -7.33%
|
48.00
|
48.00
|
43.00
|
43.00
|
45.56
|
30.51
|
864,200
|
|
11/7/2019
|
+0.80 / +1.75%
|
46.00
|
46.50
|
45.70
|
46.40
|
46.14
|
32.92
|
1,140,500
|
|
11/6/2019
|
+0.60 / +1.33%
|
44.20
|
47.50
|
44.20
|
45.60
|
46.27
|
32.35
|
637,700
|
|
11/5/2019
|
-1.50 / -3.23%
|
44.00
|
46.50
|
42.00
|
45.00
|
44.23
|
31.93
|
151,900
|
|
11/4/2019
|
-1.90 / -3.93%
|
49.00
|
50.00
|
44.50
|
46.50
|
45.87
|
32.99
|
159,200
|
|
11/1/2019
|
-3.70 / -7.25%
|
48.70
|
52.60
|
47.30
|
47.30
|
48.43
|
33.56
|
123,800
|
|
10/31/2019
|
+1.00 / +2.00%
|
49.10
|
53.00
|
48.10
|
51.00
|
48.79
|
36.18
|
93,700
|
|
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
|
|
|