|
Closing price on 6/5/2023
|
|
| Open |
12.85 |
| High |
12.85 |
| Low |
12.50 |
| Volume |
16,200 |
| Split-adjusted Price |
11.48 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
-0.35 / -2.72%
|
12.85
|
12.85
|
12.50
|
12.50
|
12.65
|
11.48
|
16,200
|
|
|
6/2/2023
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.86
|
11.80
|
7,100
|
|
|
6/1/2023
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
11.84
|
22,500
|
|
|
5/31/2023
|
+0.15 / +1.18%
|
12.60
|
13.00
|
12.60
|
12.85
|
12.85
|
11.80
|
32,100
|
|
|
5/30/2023
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.60
|
11.66
|
14,300
|
|
|
5/29/2023
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
11.48
|
15,200
|
|
|
5/26/2023
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.68
|
11.66
|
10,200
|
|
|
5/25/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.60
|
11.48
|
12,000
|
|
|
5/24/2023
|
+0.10 / +0.81%
|
12.40
|
12.55
|
12.40
|
12.50
|
12.46
|
11.48
|
11,400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.42
|
11.38
|
8,800
|
|
|
5/22/2023
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.30
|
11.38
|
7,800
|
|
|
5/19/2023
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.35
|
12.34
|
11.34
|
3,400
|
|
|
5/18/2023
|
+0.05 / +0.41%
|
12.45
|
12.45
|
12.30
|
12.35
|
12.33
|
11.34
|
22,100
|
|
|
5/17/2023
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.33
|
11.29
|
23,100
|
|
|
5/16/2023
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.35
|
12.35
|
12.43
|
11.34
|
19,400
|
|
|
5/15/2023
|
+0.05 / +0.40%
|
12.35
|
12.60
|
12.35
|
12.40
|
12.38
|
11.38
|
16,000
|
|
|
5/12/2023
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.35
|
11.34
|
29,200
|
|
|
5/11/2023
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.25
|
12.40
|
12.39
|
11.38
|
15,900
|
|
|
5/10/2023
|
-0.45 / -3.47%
|
12.95
|
12.95
|
12.50
|
12.50
|
12.70
|
11.48
|
9,700
|
|
|
5/9/2023
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.35
|
14.45
|
14.44
|
11.89
|
53,800
|
|
|
5/8/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.45
|
14.50
|
14.50
|
11.93
|
40,500
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.46
|
11.93
|
15,100
|
|
|
5/4/2023
|
+0.20 / +1.40%
|
14.20
|
14.85
|
14.20
|
14.50
|
14.54
|
11.93
|
28,400
|
|
|
4/28/2023
|
+0.10 / +0.70%
|
14.25
|
14.30
|
14.25
|
14.30
|
14.29
|
11.77
|
6,500
|
|
|
4/27/2023
|
+0.15 / +1.07%
|
14.20
|
14.45
|
14.15
|
14.20
|
14.24
|
11.68
|
1,400
|
|
|
4/26/2023
|
+0.20 / +1.44%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.15
|
11.56
|
7,300
|
|
|
4/25/2023
|
-0.15 / -1.07%
|
13.95
|
13.95
|
13.85
|
13.85
|
13.89
|
11.39
|
2,000
|
|
|
4/24/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.52
|
500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.52
|
2,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.52
|
400
|
|
|