|
Closing price on 3/9/2022
|
|
| Open |
31.30 |
| High |
31.60 |
| Low |
31.30 |
| Volume |
9,200 |
| Split-adjusted Price |
20.00 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.47
|
20.00
|
9,200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
19.81
|
0
|
|
|
3/7/2022
|
-0.10 / -0.32%
|
31.50
|
31.90
|
31.30
|
31.30
|
31.38
|
19.81
|
5,600
|
|
|
3/4/2022
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.10
|
19.87
|
3,300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.01
|
19.62
|
5,200
|
|
|
3/2/2022
|
-0.75 / -2.36%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.06
|
19.62
|
6,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
31.75
|
31.75
|
31.20
|
31.75
|
31.24
|
20.09
|
7,500
|
|
|
2/28/2022
|
-0.05 / -0.16%
|
31.80
|
31.80
|
31.75
|
31.75
|
31.77
|
20.09
|
4,100
|
|
|
2/25/2022
|
+0.40 / +1.27%
|
31.60
|
31.90
|
31.40
|
31.80
|
31.61
|
20.13
|
3,200
|
|
|
2/24/2022
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.70
|
31.40
|
30.99
|
19.87
|
14,300
|
|
|
2/23/2022
|
-0.20 / -0.63%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
19.94
|
300
|
|
|
2/22/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.67
|
20.06
|
9,600
|
|
|
2/21/2022
|
+0.30 / +0.95%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.52
|
20.13
|
15,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.45
|
31.50
|
31.49
|
19.94
|
2,500
|
|
|
2/17/2022
|
+0.25 / +0.80%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.38
|
19.94
|
2,600
|
|
|
2/16/2022
|
+0.25 / +0.81%
|
30.80
|
31.25
|
30.80
|
31.25
|
31.08
|
19.78
|
3,700
|
|
|
2/15/2022
|
+0.20 / +0.65%
|
30.90
|
31.00
|
30.90
|
31.00
|
30.93
|
19.62
|
5,400
|
|
|
2/14/2022
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.80
|
19.49
|
2,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
30.85
|
31.00
|
30.70
|
31.00
|
30.90
|
19.62
|
1,600
|
|
|
2/10/2022
|
+0.45 / +1.47%
|
30.50
|
31.25
|
30.40
|
31.00
|
30.59
|
19.62
|
6,000
|
|
|
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
|
|
|