|
Closing price on 8/2/2024
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
10.80 |
| Volume |
9,000 |
| Split-adjusted Price |
10.14 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
-0.20 / -1.78%
|
11.20
|
11.25
|
10.80
|
11.05
|
11.12
|
10.14
|
9,000
|
|
|
8/1/2024
|
-0.55 / -4.66%
|
11.40
|
11.40
|
11.25
|
11.25
|
11.35
|
10.33
|
5,200
|
|
|
7/31/2024
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.75
|
10.83
|
14,000
|
|
|
7/30/2024
|
-0.35 / -2.98%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.47
|
10.47
|
3,000
|
|
|
7/29/2024
|
-0.50 / -4.08%
|
11.60
|
11.75
|
11.60
|
11.75
|
11.69
|
10.79
|
8,100
|
|
|
7/26/2024
|
+0.65 / +5.60%
|
11.65
|
12.25
|
11.60
|
12.25
|
11.65
|
11.25
|
3,600
|
|
|
7/25/2024
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.65
|
500
|
|
|
7/24/2024
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.62
|
10.92
|
2,900
|
|
|
7/23/2024
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
10.74
|
2,100
|
|
|
7/22/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.72
|
10.92
|
13,600
|
|
|
7/19/2024
|
-0.15 / -1.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.83
|
1,800
|
|
|
7/18/2024
|
+0.20 / +1.70%
|
11.60
|
12.35
|
11.60
|
11.95
|
11.76
|
10.97
|
2,800
|
|
|
7/17/2024
|
-0.15 / -1.26%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.68
|
10.79
|
20,100
|
|
|
7/16/2024
|
-0.05 / -0.42%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.71
|
10.92
|
4,100
|
|
|
7/15/2024
|
+0.30 / +2.58%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.72
|
10.97
|
1,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.65
|
10.70
|
6,000
|
|
|
7/11/2024
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.64
|
10.70
|
8,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.65
|
3,500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
10.65
|
5,300
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.61
|
10.65
|
4,300
|
|
|
7/5/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.58
|
10.65
|
30,100
|
|
|
7/4/2024
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.65
|
100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.02
|
0
|
|
|
7/2/2024
|
-0.20 / -1.64%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.63
|
11.02
|
12,400
|
|
|
7/1/2024
|
+0.45 / +3.83%
|
12.30
|
12.30
|
11.50
|
12.20
|
12.00
|
11.20
|
400
|
|
|
6/28/2024
|
-0.25 / -2.08%
|
11.90
|
11.90
|
11.70
|
11.75
|
11.73
|
10.79
|
6,400
|
|
|
6/27/2024
|
-0.25 / -2.04%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.97
|
11.02
|
2,300
|
|
|
6/26/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.28
|
11.25
|
400
|
|
|
6/25/2024
|
+0.05 / +0.41%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.04
|
11.25
|
3,400
|
|
|
6/24/2024
|
+0.45 / +3.83%
|
11.85
|
12.30
|
11.85
|
12.20
|
12.09
|
11.20
|
3,200
|
|
|