|
Closing price on 5/25/2022
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
27.80 |
| Volume |
3,300 |
| Split-adjusted Price |
17.66 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.20 / +0.72%
|
27.90
|
27.90
|
27.80
|
27.90
|
27.80
|
17.66
|
3,300
|
|
|
5/24/2022
|
+0.70 / +2.59%
|
27.95
|
27.95
|
27.70
|
27.70
|
27.87
|
17.53
|
3,000
|
|
|
5/23/2022
|
-0.95 / -3.40%
|
26.40
|
27.00
|
26.00
|
27.00
|
26.30
|
17.09
|
1,800
|
|
|
5/20/2022
|
-0.05 / -0.18%
|
28.00
|
28.00
|
27.95
|
27.95
|
27.98
|
17.69
|
600
|
|
|
5/19/2022
|
+0.90 / +3.32%
|
28.50
|
28.50
|
27.00
|
28.00
|
27.05
|
17.72
|
5,100
|
|
|
5/18/2022
|
-0.90 / -3.21%
|
28.50
|
28.50
|
27.10
|
27.10
|
27.65
|
17.15
|
1,400
|
|
|
5/17/2022
|
+1.00 / +3.70%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.19
|
17.72
|
700
|
|
|
5/16/2022
|
+1.00 / +3.85%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.63
|
17.09
|
800
|
|
|
5/13/2022
|
-1.00 / -3.70%
|
26.00
|
26.05
|
26.00
|
26.00
|
26.00
|
16.45
|
3,300
|
|
|
5/12/2022
|
-1.55 / -5.43%
|
30.20
|
30.20
|
27.00
|
27.00
|
28.06
|
17.09
|
8,600
|
|
|
5/11/2022
|
+0.20 / +0.71%
|
30.30
|
30.30
|
28.55
|
28.55
|
28.81
|
18.07
|
21,000
|
|
|
5/10/2022
|
-0.25 / -0.87%
|
28.30
|
28.60
|
28.30
|
28.35
|
28.48
|
17.94
|
2,700
|
|
|
5/9/2022
|
-2.00 / -6.54%
|
30.20
|
30.50
|
28.60
|
28.60
|
29.36
|
18.10
|
16,200
|
|
|
5/6/2022
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.63
|
19.37
|
1,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
30.80
|
31.80
|
30.70
|
30.70
|
30.76
|
19.43
|
7,100
|
|
|
5/4/2022
|
-1.15 / -3.61%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.80
|
19.43
|
4,200
|
|
|
4/29/2022
|
+1.05 / +3.41%
|
31.85
|
31.90
|
31.85
|
31.85
|
31.88
|
20.16
|
900
|
|
|
4/28/2022
|
-0.10 / -0.32%
|
30.60
|
31.10
|
30.60
|
30.80
|
30.74
|
19.49
|
12,200
|
|
|
4/27/2022
|
+0.40 / +1.31%
|
31.00
|
31.20
|
30.75
|
30.90
|
30.95
|
19.56
|
8,300
|
|
|
4/26/2022
|
-0.25 / -0.81%
|
30.60
|
30.80
|
29.05
|
30.50
|
30.30
|
19.30
|
4,500
|
|
|
4/25/2022
|
-1.05 / -3.30%
|
30.75
|
30.80
|
30.70
|
30.75
|
30.73
|
19.46
|
6,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.00
|
31.80
|
31.54
|
20.13
|
5,000
|
|
|
4/21/2022
|
+0.55 / +1.76%
|
30.35
|
31.80
|
30.35
|
31.80
|
30.45
|
20.13
|
1,400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
31.85
|
31.85
|
31.25
|
31.25
|
31.48
|
19.78
|
5,400
|
|
|
4/19/2022
|
+0.05 / +0.16%
|
32.00
|
32.00
|
31.25
|
31.25
|
31.54
|
19.78
|
4,500
|
|
|
4/18/2022
|
-1.30 / -4.00%
|
30.80
|
34.00
|
30.80
|
31.20
|
31.42
|
19.75
|
1,600
|
|
|
4/15/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
20.57
|
100
|
|
|
4/14/2022
|
+0.30 / +0.93%
|
34.05
|
34.05
|
32.50
|
32.50
|
33.13
|
20.57
|
3,200
|
|
|
4/13/2022
|
-0.70 / -2.13%
|
33.30
|
33.30
|
32.00
|
32.20
|
32.24
|
20.38
|
7,300
|
|
|
4/12/2022
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.90
|
20.82
|
1,700
|
|
|