|
Closing price on 3/6/2020
|
|
| Open |
44.00 |
| High |
46.00 |
| Low |
43.05 |
| Volume |
200,870 |
| Split-adjusted Price |
32.28 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|