Closing price on 12/27/2019
|
|
Open |
44.10 |
High |
44.50 |
Low |
43.60 |
Volume |
208,380 |
Split-adjusted Price |
31.00 |
|
|
NHH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2019
|
-0.30 / -0.68%
|
44.10
|
44.50
|
43.60
|
43.70
|
43.85
|
31.00
|
208,380
|
|
12/26/2019
|
+1.40 / +3.29%
|
42.65
|
45.55
|
42.65
|
44.00
|
43.23
|
31.22
|
220,850
|
|
12/25/2019
|
+1.45 / +3.52%
|
41.40
|
44.00
|
41.40
|
42.60
|
42.37
|
30.22
|
243,830
|
|
12/24/2019
|
+2.65 / +6.88%
|
38.50
|
41.15
|
38.50
|
41.15
|
40.37
|
29.19
|
163,970
|
|
12/23/2019
|
+2.50 / +6.94%
|
35.95
|
38.50
|
35.50
|
38.50
|
36.60
|
27.31
|
137,140
|
|
12/20/2019
|
-2.50 / -6.49%
|
38.00
|
38.40
|
35.85
|
36.00
|
37.63
|
25.54
|
183,660
|
|
12/19/2019
|
-1.00 / -2.53%
|
39.00
|
39.70
|
36.75
|
38.50
|
39.35
|
27.31
|
178,450
|
|
12/18/2019
|
-2.60 / -6.18%
|
42.10
|
42.50
|
39.20
|
39.50
|
41.28
|
28.02
|
248,720
|
|
12/17/2019
|
-2.50 / -5.61%
|
44.50
|
44.70
|
42.00
|
42.10
|
43.51
|
29.87
|
370,970
|
|
12/16/2019
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.40
|
44.60
|
44.80
|
31.64
|
385,690
|
|
12/13/2019
|
-0.20 / -0.44%
|
46.40
|
46.40
|
44.50
|
44.80
|
45.09
|
31.78
|
543,970
|
|
12/12/2019
|
-0.90 / -1.96%
|
49.40
|
49.40
|
45.00
|
45.00
|
46.39
|
31.93
|
126,780
|
|
12/4/2019
|
-0.90 / -1.96%
|
46.90
|
46.90
|
45.00
|
45.00
|
45.92
|
31.93
|
111,200
|
|
12/3/2019
|
+0.40 / +0.88%
|
46.30
|
46.30
|
42.00
|
45.90
|
45.78
|
32.56
|
116,200
|
|
12/2/2019
|
-1.50 / -3.19%
|
46.50
|
47.00
|
45.50
|
45.50
|
46.64
|
32.28
|
143,600
|
|
11/29/2019
|
0.00 / 0.00%
|
48.00
|
48.50
|
45.90
|
46.80
|
46.97
|
33.20
|
149,600
|
|
11/28/2019
|
0.00 / 0.00%
|
47.00
|
48.00
|
45.50
|
46.80
|
46.81
|
33.20
|
152,200
|
|
11/27/2019
|
-0.20 / -0.43%
|
46.90
|
47.20
|
45.00
|
46.80
|
46.83
|
33.20
|
138,000
|
|
11/26/2019
|
0.00 / 0.00%
|
43.00
|
48.80
|
43.00
|
47.00
|
47.42
|
33.34
|
133,900
|
|
11/25/2019
|
-0.10 / -0.21%
|
49.80
|
49.80
|
45.50
|
47.00
|
47.07
|
33.34
|
110,200
|
|
11/22/2019
|
-0.50 / -1.04%
|
48.60
|
48.70
|
46.00
|
47.70
|
47.13
|
33.84
|
127,900
|
|
11/21/2019
|
+0.70 / +1.47%
|
48.00
|
48.90
|
46.00
|
48.20
|
47.73
|
34.20
|
150,500
|
|
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
|
|
|