|
Closing price on 2/26/2020
|
|
| Open |
46.50 |
| High |
47.00 |
| Low |
44.00 |
| Volume |
215,690 |
| Split-adjusted Price |
32.28 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
-0.50 / -1.09%
|
46.50
|
47.00
|
44.00
|
45.50
|
45.60
|
32.28
|
215,690
|
|
|
2/25/2020
|
0.00 / 0.00%
|
46.00
|
47.50
|
44.50
|
46.00
|
46.05
|
32.64
|
204,330
|
|
|
2/24/2020
|
-1.35 / -2.85%
|
47.50
|
47.50
|
45.80
|
46.00
|
46.81
|
32.64
|
237,080
|
|
|
2/21/2020
|
+0.05 / +0.11%
|
47.00
|
47.70
|
46.00
|
47.35
|
47.25
|
33.59
|
288,780
|
|
|
2/20/2020
|
+0.60 / +1.28%
|
46.70
|
47.30
|
45.20
|
47.30
|
46.70
|
33.56
|
497,548
|
|
|
2/19/2020
|
-1.75 / -3.61%
|
48.50
|
49.30
|
46.20
|
46.70
|
47.82
|
33.13
|
203,850
|
|
|
2/18/2020
|
0.00 / 0.00%
|
48.50
|
49.20
|
47.00
|
48.45
|
48.32
|
34.37
|
208,080
|
|
|
2/17/2020
|
-0.05 / -0.10%
|
48.50
|
49.60
|
48.30
|
48.45
|
49.07
|
34.37
|
202,320
|
|
|
2/14/2020
|
-0.50 / -1.02%
|
49.00
|
49.80
|
48.50
|
48.50
|
49.42
|
34.41
|
204,550
|
|
|
2/13/2020
|
-1.10 / -2.20%
|
50.10
|
50.50
|
49.00
|
49.00
|
49.90
|
34.76
|
207,360
|
|
|
2/12/2020
|
+0.20 / +0.40%
|
49.90
|
50.40
|
48.50
|
50.10
|
49.94
|
35.54
|
216,440
|
|
|
2/11/2020
|
+0.40 / +0.81%
|
49.50
|
50.40
|
49.50
|
49.90
|
49.83
|
35.40
|
214,390
|
|
|
2/10/2020
|
-0.40 / -0.80%
|
50.00
|
50.00
|
48.50
|
49.50
|
49.56
|
35.12
|
211,940
|
|
|
2/7/2020
|
+2.15 / +4.50%
|
48.50
|
50.00
|
47.90
|
49.90
|
49.25
|
35.40
|
174,180
|
|
|
2/6/2020
|
+0.25 / +0.53%
|
47.50
|
49.00
|
46.35
|
47.75
|
47.62
|
33.88
|
264,330
|
|
|
2/5/2020
|
+0.50 / +1.06%
|
47.00
|
47.50
|
46.00
|
47.50
|
46.81
|
33.70
|
222,280
|
|
|
2/4/2020
|
+0.05 / +0.11%
|
46.60
|
47.30
|
46.00
|
47.00
|
46.96
|
33.34
|
601,150
|
|
|
2/3/2020
|
-0.95 / -1.98%
|
47.90
|
47.90
|
46.00
|
46.95
|
46.98
|
33.31
|
203,100
|
|
|
1/31/2020
|
-0.20 / -0.42%
|
48.10
|
48.10
|
46.55
|
47.90
|
47.69
|
33.98
|
206,920
|
|
|
1/30/2020
|
-1.20 / -2.43%
|
49.30
|
49.30
|
48.00
|
48.10
|
48.68
|
34.13
|
231,170
|
|
|
1/22/2020
|
+0.50 / +1.02%
|
48.90
|
49.50
|
48.60
|
49.30
|
48.97
|
34.98
|
228,850
|
|
|
1/21/2020
|
+1.05 / +2.20%
|
48.00
|
48.80
|
47.80
|
48.80
|
48.38
|
34.62
|
211,160
|
|
|
1/20/2020
|
+0.10 / +0.21%
|
47.70
|
47.80
|
47.00
|
47.75
|
47.61
|
33.88
|
224,150
|
|
|
1/17/2020
|
+1.70 / +3.70%
|
46.00
|
47.80
|
46.00
|
47.65
|
47.06
|
33.81
|
249,380
|
|
|
1/16/2020
|
+0.55 / +1.21%
|
45.40
|
47.00
|
45.25
|
45.95
|
45.84
|
32.60
|
296,190
|
|
|
1/15/2020
|
+0.20 / +0.44%
|
45.25
|
45.80
|
45.25
|
45.40
|
45.51
|
32.21
|
261,350
|
|
|
1/14/2020
|
-1.65 / -3.52%
|
46.85
|
46.90
|
44.60
|
45.20
|
45.67
|
32.07
|
229,000
|
|
|
1/13/2020
|
-0.50 / -1.06%
|
49.00
|
49.00
|
46.80
|
46.85
|
47.86
|
33.24
|
197,070
|
|
|
1/10/2020
|
+1.15 / +2.49%
|
49.00
|
49.00
|
47.00
|
47.35
|
47.68
|
33.59
|
1,154,894
|
|
|
1/9/2020
|
+1.35 / +3.01%
|
45.00
|
46.20
|
45.00
|
46.20
|
45.66
|
32.78
|
254,490
|
|
|