|
Closing price on 8/23/2019
|
|
| Open |
26.30 |
| High |
27.20 |
| Low |
26.30 |
| Volume |
92,500 |
| Split-adjusted Price |
18.73 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
-0.60 / -2.22%
|
26.30
|
27.20
|
26.30
|
26.40
|
26.85
|
18.73
|
92,500
|
|
|
8/22/2019
|
+1.00 / +3.85%
|
27.30
|
27.30
|
26.20
|
27.00
|
26.96
|
19.16
|
121,400
|
|
|
8/21/2019
|
-1.30 / -4.76%
|
27.40
|
27.50
|
26.00
|
26.00
|
27.23
|
18.45
|
108,600
|
|
|
8/20/2019
|
-0.60 / -2.15%
|
26.80
|
27.40
|
26.80
|
27.30
|
27.24
|
19.37
|
68,800
|
|
|
8/19/2019
|
+0.30 / +1.09%
|
27.10
|
27.90
|
26.00
|
27.90
|
26.84
|
19.79
|
60,700
|
|
|
8/16/2019
|
-1.00 / -3.55%
|
27.70
|
28.00
|
27.20
|
27.20
|
27.58
|
19.30
|
74,300
|
|
|
8/15/2019
|
+0.40 / +1.44%
|
27.70
|
28.50
|
27.50
|
28.20
|
27.97
|
20.01
|
76,800
|
|
|
8/14/2019
|
-0.70 / -2.46%
|
28.60
|
28.80
|
27.70
|
27.80
|
28.50
|
19.72
|
57,300
|
|
|
8/13/2019
|
+1.50 / +5.56%
|
27.00
|
29.00
|
27.00
|
28.50
|
28.29
|
20.22
|
89,500
|
|
|
8/12/2019
|
+1.90 / +7.57%
|
25.50
|
28.00
|
25.50
|
27.00
|
26.07
|
19.16
|
57,400
|
|
|
8/9/2019
|
-21.00 / -45.16%
|
23.00
|
25.50
|
23.00
|
25.50
|
25.12
|
18.09
|
119,800
|
|
|
8/8/2019
|
+4.50 / +10.71%
|
42.80
|
46.50
|
42.80
|
46.50
|
45.44
|
16.12
|
278,500
|
|
|
8/7/2019
|
-2.80 / -6.25%
|
45.00
|
45.00
|
40.20
|
42.00
|
40.53
|
14.56
|
10,300
|
|
|
8/6/2019
|
-0.70 / -1.54%
|
45.50
|
45.50
|
43.00
|
44.80
|
43.37
|
15.53
|
15,200
|
|
|
8/5/2019
|
+5.70 / +14.32%
|
39.70
|
45.70
|
39.70
|
45.50
|
43.36
|
15.77
|
118,300
|
|
|
8/2/2019
|
+3.20 / +8.70%
|
37.50
|
40.30
|
37.50
|
40.00
|
39.76
|
13.87
|
18,600
|
|
|
8/1/2019
|
+0.80 / +2.22%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.68
|
12.76
|
13,700
|
|
|
7/31/2019
|
+3.30 / +10.09%
|
34.80
|
36.00
|
34.80
|
36.00
|
35.13
|
12.48
|
2,000
|
|
|
7/30/2019
|
-0.30 / -0.91%
|
33.30
|
33.30
|
32.70
|
32.70
|
32.71
|
11.34
|
11,200
|
|
|
7/29/2019
|
+1.90 / +6.11%
|
34.90
|
35.70
|
33.00
|
33.00
|
33.34
|
11.44
|
13,100
|
|
|
7/26/2019
|
-2.50 / -7.46%
|
33.40
|
33.40
|
31.00
|
31.00
|
31.09
|
10.75
|
13,800
|
|
|
7/25/2019
|
+1.50 / +4.69%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.48
|
11.61
|
13,500
|
|
|
7/24/2019
|
-2.30 / -6.71%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.09
|
13,600
|
|
|
7/23/2019
|
-0.70 / -2.00%
|
34.50
|
34.60
|
30.10
|
34.30
|
32.74
|
11.89
|
12,800
|
|
|
7/22/2019
|
-0.60 / -1.69%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
12.13
|
12,000
|
|
|
7/19/2019
|
+3.50 / +10.94%
|
35.60
|
35.60
|
35.50
|
35.50
|
35.60
|
12.31
|
311,600
|
|
|
7/18/2019
|
+1.00 / +3.23%
|
33.00
|
39.50
|
32.00
|
32.00
|
38.58
|
11.09
|
94,058
|
|
|
7/17/2019
|
-5.30 / -14.60%
|
36.00
|
36.00
|
31.00
|
31.00
|
34.43
|
10.75
|
16,800
|
|
|
7/16/2019
|
+0.80 / +2.25%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
12.58
|
16,500
|
|
|
7/15/2019
|
-1.70 / -4.57%
|
36.80
|
36.80
|
35.50
|
35.50
|
36.57
|
12.31
|
17,500
|
|
|