Closing price on 2/18/2020
|
|
Open |
0.50 |
High |
0.60 |
Low |
0.50 |
Volume |
60,600 |
Split-adjusted Price |
0.50 |
|
|
NHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2020
|
0.00 / 0.00%
|
0.50
|
0.60
|
0.50
|
0.50
|
0.50
|
0.50
|
60,600
|
|
2/17/2020
|
0.00 / 0.00%
|
0.50
|
0.60
|
0.50
|
0.50
|
0.51
|
0.50
|
42,300
|
|
2/14/2020
|
0.00 / 0.00%
|
0.50
|
0.60
|
0.40
|
0.50
|
0.51
|
0.50
|
120,000
|
|
2/13/2020
|
0.00 / 0.00%
|
0.40
|
0.60
|
0.40
|
0.50
|
0.50
|
0.50
|
158,500
|
|
2/12/2020
|
0.00 / 0.00%
|
0.40
|
0.60
|
0.40
|
0.50
|
0.50
|
0.50
|
84,400
|
|
2/11/2020
|
+0.10 / +25.00%
|
0.50
|
0.50
|
0.40
|
0.50
|
0.50
|
0.50
|
181,000
|
|
2/10/2020
|
0.00 / 0.00%
|
0.40
|
0.50
|
0.40
|
0.40
|
0.47
|
0.40
|
215,100
|
|
2/7/2020
|
-0.10 / -20.00%
|
0.40
|
0.50
|
0.40
|
0.40
|
0.42
|
0.40
|
189,100
|
|
2/6/2020
|
0.00 / 0.00%
|
0.40
|
0.60
|
0.40
|
0.50
|
0.50
|
0.50
|
432,600
|
|
2/5/2020
|
+0.10 / +25.00%
|
0.40
|
0.50
|
0.40
|
0.50
|
0.50
|
0.50
|
317,300
|
|
2/4/2020
|
-0.10 / -20.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.43
|
0.40
|
42,800
|
|
2/3/2020
|
0.00 / 0.00%
|
0.40
|
0.50
|
0.40
|
0.50
|
0.40
|
0.50
|
110,300
|
|
1/31/2020
|
0.00 / 0.00%
|
0.40
|
0.60
|
0.40
|
0.50
|
0.50
|
0.50
|
132,900
|
|
1/30/2020
|
0.00 / 0.00%
|
0.60
|
0.60
|
0.40
|
0.50
|
0.51
|
0.50
|
159,300
|
|
1/22/2020
|
+0.10 / +25.00%
|
0.50
|
0.50
|
0.40
|
0.50
|
0.50
|
0.50
|
212,700
|
|
1/21/2020
|
-0.10 / -20.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.46
|
0.40
|
171,700
|
|
1/20/2020
|
+0.10 / +25.00%
|
0.50
|
0.50
|
0.50
|
0.50
|
0.50
|
0.50
|
552,500
|
|
1/17/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.40
|
0.40
|
288,200
|
|
1/16/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.44
|
0.40
|
163,500
|
|
1/15/2020
|
0.00 / 0.00%
|
0.40
|
0.50
|
0.40
|
0.40
|
0.40
|
0.40
|
73,600
|
|
1/14/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.40
|
0.40
|
4,600
|
|
1/13/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.43
|
0.40
|
74,400
|
|
1/10/2020
|
-0.10 / -20.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.48
|
0.40
|
15,400
|
|
1/9/2020
|
+0.10 / +25.00%
|
0.50
|
0.50
|
0.40
|
0.50
|
0.49
|
0.50
|
122,800
|
|
1/8/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.40
|
0.40
|
129,200
|
|
1/7/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.30
|
0.40
|
0.40
|
0.40
|
151,400
|
|
1/6/2020
|
0.00 / 0.00%
|
0.40
|
0.50
|
0.30
|
0.40
|
0.40
|
0.40
|
113,500
|
|
1/3/2020
|
0.00 / 0.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.40
|
0.40
|
47,500
|
|
1/2/2020
|
-0.10 / -20.00%
|
0.50
|
0.50
|
0.40
|
0.40
|
0.40
|
0.40
|
10,800
|
|
12/31/2019
|
+0.10 / +25.00%
|
0.50
|
0.50
|
0.30
|
0.50
|
0.40
|
0.50
|
49,200
|
|
|