|
Closing price on 5/27/2020
|
|
| Open |
47.65 |
| High |
49.00 |
| Low |
47.05 |
| Volume |
302,850 |
| Split-adjusted Price |
34.76 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+1.35 / +2.83%
|
47.65
|
49.00
|
47.05
|
49.00
|
48.33
|
34.76
|
302,850
|
|
|
5/26/2020
|
+0.65 / +1.38%
|
47.00
|
49.00
|
47.00
|
47.65
|
47.62
|
33.81
|
240,060
|
|
|
5/25/2020
|
-2.00 / -4.08%
|
49.00
|
49.00
|
47.00
|
47.00
|
48.42
|
33.34
|
241,740
|
|
|
5/22/2020
|
0.00 / 0.00%
|
49.00
|
49.15
|
48.50
|
49.00
|
48.84
|
34.76
|
237,730
|
|
|
5/21/2020
|
-0.05 / -0.10%
|
49.05
|
51.20
|
47.55
|
49.00
|
49.51
|
34.76
|
258,160
|
|
|
5/20/2020
|
+1.45 / +3.05%
|
47.60
|
49.05
|
47.50
|
49.05
|
47.84
|
34.80
|
258,240
|
|
|
5/19/2020
|
0.00 / 0.00%
|
47.60
|
47.70
|
47.00
|
47.60
|
47.44
|
33.77
|
254,850
|
|
|
5/18/2020
|
-0.20 / -0.42%
|
47.80
|
48.00
|
46.00
|
47.60
|
47.70
|
33.77
|
232,450
|
|
|
5/15/2020
|
0.00 / 0.00%
|
47.80
|
48.20
|
47.80
|
47.80
|
48.08
|
33.91
|
243,720
|
|
|
5/14/2020
|
-0.40 / -0.83%
|
48.20
|
48.70
|
47.00
|
47.80
|
48.28
|
33.91
|
254,720
|
|
|
5/13/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.10
|
48.20
|
48.55
|
34.20
|
251,000
|
|
|
5/12/2020
|
+1.70 / +3.66%
|
46.50
|
48.50
|
46.40
|
48.20
|
47.43
|
34.20
|
250,820
|
|
|
5/11/2020
|
-1.00 / -2.11%
|
48.00
|
49.10
|
46.30
|
46.50
|
47.09
|
32.99
|
221,450
|
|
|
5/8/2020
|
-1.30 / -2.66%
|
48.80
|
50.50
|
47.50
|
47.50
|
49.85
|
33.70
|
237,010
|
|
|
5/7/2020
|
+2.90 / +6.32%
|
45.90
|
48.90
|
45.90
|
48.80
|
46.68
|
34.62
|
224,980
|
|
|
5/6/2020
|
+3.00 / +6.99%
|
42.90
|
45.90
|
42.00
|
45.90
|
44.50
|
32.56
|
237,560
|
|
|
5/5/2020
|
+1.20 / +2.88%
|
41.70
|
44.00
|
41.70
|
42.90
|
42.41
|
30.44
|
248,080
|
|
|
5/4/2020
|
+0.15 / +0.36%
|
41.55
|
42.00
|
41.20
|
41.70
|
41.52
|
29.58
|
228,410
|
|
|
4/29/2020
|
+0.55 / +1.34%
|
41.00
|
42.00
|
41.00
|
41.55
|
41.61
|
29.48
|
1,335,990
|
|
|
4/28/2020
|
-1.20 / -2.84%
|
42.20
|
44.00
|
41.00
|
41.00
|
41.64
|
29.09
|
269,500
|
|
|
4/27/2020
|
-0.60 / -1.40%
|
42.50
|
42.75
|
40.50
|
42.20
|
42.20
|
29.94
|
297,190
|
|
|
4/24/2020
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.00
|
42.80
|
42.57
|
30.37
|
262,070
|
|
|
4/23/2020
|
-0.55 / -1.26%
|
43.55
|
45.50
|
43.00
|
43.00
|
44.18
|
30.51
|
260,340
|
|
|
4/22/2020
|
0.00 / 0.00%
|
43.55
|
44.55
|
43.55
|
43.55
|
43.72
|
30.90
|
252,060
|
|
|
4/21/2020
|
-1.40 / -3.11%
|
45.00
|
45.50
|
43.50
|
43.55
|
44.79
|
30.90
|
263,960
|
|
|
4/20/2020
|
+2.15 / +5.02%
|
43.50
|
45.00
|
43.05
|
44.95
|
44.13
|
31.89
|
266,790
|
|
|
4/17/2020
|
+2.80 / +7.00%
|
40.00
|
42.80
|
40.00
|
42.80
|
41.50
|
30.37
|
267,790
|
|
|
4/16/2020
|
+2.00 / +5.26%
|
38.00
|
40.00
|
38.00
|
40.00
|
38.98
|
28.38
|
275,680
|
|
|
4/15/2020
|
+0.05 / +0.13%
|
37.95
|
38.00
|
36.50
|
38.00
|
37.29
|
26.96
|
274,210
|
|
|
4/14/2020
|
-1.25 / -3.19%
|
39.20
|
39.20
|
37.30
|
37.95
|
38.44
|
26.92
|
266,060
|
|
|