|
Closing price on 3/23/2020
|
|
| Open |
42.40 |
| High |
42.40 |
| Low |
39.15 |
| Volume |
300,850 |
| Split-adjusted Price |
28.06 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-2.45 / -5.83%
|
42.40
|
42.40
|
39.15
|
39.55
|
40.81
|
28.06
|
300,850
|
|
|
3/20/2020
|
+0.20 / +0.48%
|
41.00
|
42.95
|
40.60
|
42.00
|
41.86
|
29.80
|
306,560
|
|
|
3/19/2020
|
-0.10 / -0.24%
|
42.00
|
43.00
|
40.55
|
41.80
|
42.11
|
29.66
|
428,470
|
|
|
3/18/2020
|
+0.60 / +1.45%
|
41.30
|
41.95
|
41.30
|
41.90
|
41.55
|
29.73
|
305,910
|
|
|
3/17/2020
|
-0.40 / -0.96%
|
41.70
|
41.70
|
39.95
|
41.30
|
41.18
|
29.30
|
303,130
|
|
|
3/16/2020
|
+2.20 / +5.57%
|
39.50
|
41.75
|
39.50
|
41.70
|
40.10
|
29.58
|
500,590
|
|
|
3/13/2020
|
-2.50 / -5.95%
|
42.00
|
42.00
|
39.10
|
39.50
|
40.38
|
28.02
|
203,350
|
|
|
3/12/2020
|
-0.95 / -2.21%
|
40.05
|
43.00
|
39.95
|
42.00
|
42.34
|
29.80
|
201,540
|
|
|
3/11/2020
|
+0.05 / +0.12%
|
42.90
|
44.00
|
42.00
|
42.95
|
43.35
|
30.47
|
206,830
|
|
|
3/10/2020
|
+0.15 / +0.35%
|
43.00
|
44.00
|
40.00
|
42.90
|
42.85
|
30.44
|
206,690
|
|
|
3/9/2020
|
-2.75 / -6.04%
|
45.00
|
45.45
|
42.75
|
42.75
|
44.26
|
30.33
|
203,680
|
|
|
3/6/2020
|
-0.05 / -0.11%
|
44.00
|
46.00
|
43.05
|
45.50
|
45.46
|
32.28
|
200,870
|
|
|
3/5/2020
|
+0.60 / +1.33%
|
45.00
|
46.00
|
42.95
|
45.55
|
45.50
|
32.32
|
207,070
|
|
|
3/4/2020
|
-0.30 / -0.66%
|
44.50
|
46.00
|
43.00
|
44.95
|
45.09
|
31.89
|
204,190
|
|
|
3/3/2020
|
0.00 / 0.00%
|
45.25
|
45.50
|
43.00
|
45.25
|
45.16
|
32.10
|
203,770
|
|
|
3/2/2020
|
+0.35 / +0.78%
|
44.50
|
46.00
|
43.55
|
45.25
|
45.22
|
32.10
|
287,580
|
|
|
2/28/2020
|
-0.35 / -0.77%
|
45.00
|
45.15
|
43.00
|
44.90
|
44.27
|
31.85
|
301,450
|
|
|
2/27/2020
|
-0.25 / -0.55%
|
45.50
|
45.50
|
43.70
|
45.25
|
44.97
|
32.10
|
253,400
|
|
|
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
|
|
|