|
Closing price on 8/17/2020
|
|
| Open |
46.00 |
| High |
48.50 |
| Low |
45.00 |
| Volume |
160,990 |
| Split-adjusted Price |
34.80 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.75 / +1.57%
|
46.00
|
48.50
|
45.00
|
48.50
|
45.97
|
34.80
|
160,990
|
|
|
8/14/2020
|
+0.15 / +0.32%
|
47.70
|
49.00
|
47.60
|
47.75
|
47.90
|
34.26
|
154,200
|
|
|
8/13/2020
|
+0.60 / +1.28%
|
47.10
|
49.80
|
47.10
|
47.60
|
48.19
|
34.15
|
151,560
|
|
|
8/12/2020
|
+0.20 / +0.43%
|
46.80
|
48.50
|
46.30
|
47.00
|
46.85
|
33.72
|
221,840
|
|
|
8/11/2020
|
-0.80 / -1.68%
|
46.00
|
47.00
|
45.10
|
46.80
|
46.19
|
33.58
|
219,360
|
|
|
8/10/2020
|
-0.20 / -0.42%
|
49.95
|
49.95
|
47.20
|
47.60
|
47.60
|
34.15
|
168,150
|
|
|
8/7/2020
|
+1.15 / +2.47%
|
46.65
|
49.00
|
46.00
|
47.80
|
47.05
|
34.29
|
210,130
|
|
|
8/6/2020
|
+0.15 / +0.32%
|
46.50
|
48.00
|
45.10
|
46.65
|
46.55
|
33.47
|
166,090
|
|
|
8/5/2020
|
-1.30 / -2.72%
|
47.80
|
48.50
|
46.50
|
46.50
|
47.77
|
33.36
|
220,260
|
|
|
8/4/2020
|
+0.60 / +1.27%
|
47.00
|
48.00
|
46.80
|
47.80
|
47.42
|
34.29
|
204,910
|
|
|
8/3/2020
|
+2.80 / +6.31%
|
44.60
|
47.50
|
44.60
|
47.20
|
46.18
|
33.86
|
192,950
|
|
|
7/31/2020
|
+0.15 / +0.34%
|
42.05
|
45.20
|
42.05
|
44.40
|
43.87
|
31.85
|
225,520
|
|
|
7/30/2020
|
+0.10 / +0.23%
|
44.00
|
44.50
|
43.60
|
44.25
|
44.07
|
31.75
|
272,260
|
|
|
7/29/2020
|
-1.00 / -2.21%
|
45.70
|
45.70
|
44.10
|
44.15
|
44.67
|
31.67
|
191,070
|
|
|
7/28/2020
|
+0.65 / +1.46%
|
44.50
|
45.60
|
44.50
|
45.15
|
45.11
|
32.39
|
224,860
|
|
|
7/27/2020
|
-0.25 / -0.56%
|
44.50
|
44.70
|
44.05
|
44.50
|
44.53
|
31.93
|
434,560
|
|
|
7/24/2020
|
+0.05 / +0.11%
|
45.70
|
45.70
|
43.05
|
44.75
|
44.51
|
32.11
|
178,630
|
|
|
7/23/2020
|
+0.15 / +0.34%
|
44.65
|
45.00
|
44.55
|
44.70
|
44.70
|
32.07
|
210,030
|
|
|
7/22/2020
|
+0.05 / +0.11%
|
44.60
|
45.00
|
44.50
|
44.55
|
44.67
|
31.96
|
233,700
|
|
|
7/21/2020
|
-0.25 / -0.56%
|
44.00
|
45.00
|
42.00
|
44.50
|
44.15
|
31.93
|
203,250
|
|
|
7/20/2020
|
+0.05 / +0.11%
|
45.20
|
45.20
|
43.40
|
44.75
|
44.27
|
32.11
|
125,920
|
|
|
7/17/2020
|
-0.30 / -0.67%
|
44.00
|
45.10
|
44.00
|
44.70
|
44.77
|
32.07
|
195,000
|
|
|
7/16/2020
|
+1.00 / +2.27%
|
44.00
|
45.00
|
43.05
|
45.00
|
43.85
|
32.28
|
205,510
|
|
|
7/15/2020
|
+0.75 / +1.73%
|
42.50
|
44.00
|
42.50
|
44.00
|
43.49
|
31.57
|
256,590
|
|
|
7/14/2020
|
+0.35 / +0.82%
|
43.00
|
44.00
|
42.75
|
43.25
|
43.08
|
31.03
|
312,740
|
|
|
7/13/2020
|
+0.40 / +0.94%
|
41.50
|
43.00
|
41.50
|
42.90
|
42.34
|
30.78
|
268,250
|
|
|
7/10/2020
|
-0.50 / -1.16%
|
42.00
|
43.00
|
41.90
|
42.50
|
42.72
|
30.49
|
255,480
|
|
|
7/9/2020
|
+0.20 / +0.47%
|
42.80
|
43.45
|
40.50
|
43.00
|
42.82
|
30.85
|
284,830
|
|
|
7/8/2020
|
-1.35 / -3.06%
|
44.00
|
44.95
|
41.60
|
42.80
|
42.87
|
30.71
|
225,990
|
|
|
7/7/2020
|
-0.45 / -1.01%
|
43.50
|
44.55
|
42.00
|
44.15
|
43.97
|
31.67
|
200,760
|
|
|