|
Closing price on 2/9/2022
|
|
| Open |
30.50 |
| High |
31.35 |
| Low |
30.50 |
| Volume |
6,900 |
| Split-adjusted Price |
19.33 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-0.45 / -1.45%
|
30.50
|
31.35
|
30.50
|
30.55
|
30.62
|
19.33
|
6,900
|
|
|
2/8/2022
|
-0.35 / -1.12%
|
31.20
|
31.30
|
30.70
|
31.00
|
31.04
|
19.62
|
10,200
|
|
|
2/7/2022
|
-0.35 / -1.10%
|
30.30
|
32.80
|
30.30
|
31.35
|
30.61
|
19.84
|
11,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.40
|
31.70
|
30.82
|
20.06
|
3,600
|
|
|
1/27/2022
|
-0.25 / -0.78%
|
31.75
|
31.75
|
31.70
|
31.70
|
31.74
|
20.06
|
400
|
|
|
1/26/2022
|
-0.85 / -2.59%
|
32.00
|
32.00
|
30.70
|
31.95
|
30.99
|
20.22
|
900
|
|
|
1/25/2022
|
+0.80 / +2.50%
|
33.00
|
33.90
|
30.30
|
32.80
|
31.54
|
20.76
|
9,800
|
|
|
1/24/2022
|
-0.10 / -0.31%
|
30.70
|
32.00
|
30.00
|
32.00
|
30.41
|
20.25
|
7,300
|
|
|
1/21/2022
|
-0.90 / -2.73%
|
30.90
|
32.50
|
30.90
|
32.10
|
31.99
|
20.32
|
1,700
|
|
|
1/20/2022
|
+1.10 / +3.45%
|
32.80
|
33.80
|
32.00
|
33.00
|
32.87
|
20.88
|
6,400
|
|
|
1/19/2022
|
+0.30 / +0.79%
|
40.50
|
40.50
|
38.00
|
38.30
|
39.21
|
20.20
|
3,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
38.00
|
38.60
|
36.15
|
38.00
|
36.86
|
20.04
|
4,600
|
|
|
1/17/2022
|
+0.30 / +0.80%
|
37.70
|
39.00
|
37.70
|
38.00
|
38.40
|
20.04
|
8,800
|
|
|
1/14/2022
|
+0.60 / +1.62%
|
37.10
|
37.70
|
37.10
|
37.70
|
37.36
|
19.88
|
1,100
|
|
|
1/13/2022
|
-0.60 / -1.59%
|
36.50
|
37.70
|
36.50
|
37.10
|
37.19
|
19.57
|
17,800
|
|
|
1/12/2022
|
-2.80 / -6.91%
|
40.50
|
40.50
|
37.70
|
37.70
|
38.91
|
19.88
|
4,600
|
|
|
1/11/2022
|
-0.50 / -1.22%
|
43.00
|
43.00
|
40.50
|
40.50
|
41.67
|
21.36
|
4,800
|
|
|
1/10/2022
|
+2.50 / +6.49%
|
39.00
|
41.15
|
39.00
|
41.00
|
40.84
|
21.62
|
31,500
|
|
|
1/7/2022
|
+0.40 / +1.05%
|
38.30
|
38.70
|
38.00
|
38.50
|
38.24
|
20.30
|
3,400
|
|
|
1/6/2022
|
0.00 / 0.00%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.03
|
20.09
|
600
|
|
|
1/5/2022
|
+0.80 / +2.14%
|
37.60
|
38.20
|
37.60
|
38.10
|
37.94
|
20.09
|
6,300
|
|
|
1/4/2022
|
+0.10 / +0.27%
|
36.60
|
37.50
|
36.50
|
37.30
|
37.31
|
19.67
|
5,300
|
|
|
12/31/2021
|
+0.10 / +0.27%
|
37.20
|
37.20
|
36.60
|
37.20
|
36.67
|
19.62
|
3,300
|
|
|
12/30/2021
|
+0.10 / +0.27%
|
37.50
|
37.50
|
37.10
|
37.10
|
37.33
|
19.57
|
4,800
|
|
|
12/29/2021
|
+0.40 / +1.09%
|
36.80
|
37.00
|
36.80
|
37.00
|
36.93
|
19.51
|
4,300
|
|
|
12/28/2021
|
+0.35 / +0.97%
|
36.50
|
37.00
|
36.50
|
36.60
|
36.73
|
19.30
|
7,800
|
|
|
12/27/2021
|
-0.35 / -0.96%
|
36.80
|
36.80
|
36.25
|
36.25
|
36.40
|
19.12
|
2,500
|
|
|
12/24/2021
|
+0.40 / +1.10%
|
36.30
|
36.80
|
36.20
|
36.60
|
36.34
|
19.30
|
5,000
|
|
|
12/23/2021
|
-0.30 / -0.82%
|
36.10
|
36.30
|
36.10
|
36.20
|
36.17
|
19.09
|
16,400
|
|
|
12/22/2021
|
+0.30 / +0.83%
|
36.10
|
36.50
|
36.05
|
36.50
|
36.14
|
19.25
|
21,000
|
|
|