|
Closing price on 2/4/2020
|
|
| Open |
46.60 |
| High |
47.30 |
| Low |
46.00 |
| Volume |
601,150 |
| Split-adjusted Price |
33.34 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2020
|
-0.15 / -0.33%
|
45.25
|
45.40
|
44.65
|
44.85
|
44.99
|
31.82
|
223,140
|
|
|
1/7/2020
|
-0.10 / -0.22%
|
46.00
|
46.00
|
44.85
|
45.00
|
45.32
|
31.93
|
780,380
|
|
|
1/6/2020
|
+0.10 / +0.22%
|
45.00
|
45.40
|
44.90
|
45.10
|
45.20
|
32.00
|
229,640
|
|
|
1/3/2020
|
-0.80 / -1.75%
|
45.80
|
46.30
|
45.00
|
45.00
|
45.70
|
31.93
|
241,590
|
|
|
1/2/2020
|
+0.80 / +1.78%
|
45.00
|
46.00
|
45.00
|
45.80
|
45.65
|
32.49
|
246,400
|
|
|
12/31/2019
|
+0.40 / +0.90%
|
45.00
|
46.00
|
44.20
|
45.00
|
45.16
|
31.93
|
226,220
|
|
|
12/30/2019
|
+0.90 / +2.06%
|
43.75
|
45.00
|
43.75
|
44.60
|
44.52
|
31.64
|
271,460
|
|
|
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
|
|
|