|
Closing price on 9/9/2024
|
|
| Open |
12.35 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
6,000 |
| Split-adjusted Price |
11.25 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.05 / -0.41%
|
12.35
|
12.40
|
12.20
|
12.25
|
12.32
|
11.25
|
6,000
|
|
|
9/6/2024
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.29
|
100
|
|
|
9/5/2024
|
-0.60 / -4.92%
|
12.50
|
12.50
|
11.60
|
11.60
|
12.05
|
10.65
|
200
|
|
|
9/4/2024
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.20
|
500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.27
|
11.29
|
7,100
|
|
|
8/29/2024
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.28
|
11.29
|
2,300
|
|
|
8/28/2024
|
-0.35 / -2.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.02
|
100
|
|
|
8/27/2024
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.20
|
12.35
|
12.27
|
11.34
|
3,300
|
|
|
8/26/2024
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.10
|
12.30
|
12.13
|
11.29
|
1,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.25
|
11.38
|
14,000
|
|
|
8/22/2024
|
+0.05 / +0.40%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.25
|
11.38
|
1,400
|
|
|
8/21/2024
|
+0.35 / +2.92%
|
12.40
|
12.40
|
11.50
|
12.35
|
11.58
|
11.34
|
12,800
|
|
|
8/20/2024
|
+0.10 / +0.84%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.38
|
11.02
|
27,500
|
|
|
8/19/2024
|
+0.15 / +1.28%
|
11.75
|
11.90
|
11.75
|
11.90
|
11.78
|
10.92
|
600
|
|
|
8/16/2024
|
+0.75 / +6.82%
|
11.65
|
11.75
|
11.65
|
11.75
|
11.73
|
10.79
|
5,400
|
|
|
8/15/2024
|
-0.65 / -5.58%
|
11.65
|
11.90
|
11.00
|
11.00
|
11.80
|
10.10
|
6,800
|
|
|
8/14/2024
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.50
|
11.65
|
11.61
|
10.70
|
3,400
|
|
|
8/13/2024
|
+0.15 / +1.30%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.63
|
10.74
|
200
|
|
|
8/12/2024
|
+0.25 / +2.21%
|
11.55
|
11.60
|
11.50
|
11.55
|
11.54
|
10.60
|
4,700
|
|
|
8/9/2024
|
+0.05 / +0.44%
|
10.90
|
11.60
|
10.90
|
11.30
|
11.25
|
10.37
|
1,800
|
|
|
8/8/2024
|
+0.25 / +2.27%
|
11.20
|
11.45
|
11.15
|
11.25
|
11.30
|
10.33
|
7,400
|
|
|
8/7/2024
|
+0.10 / +0.92%
|
11.10
|
11.50
|
10.80
|
11.00
|
11.11
|
10.10
|
11,700
|
|
|
8/6/2024
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.58
|
10.01
|
800
|
|
|
8/5/2024
|
-0.75 / -6.79%
|
11.05
|
11.05
|
10.30
|
10.30
|
10.40
|
9.46
|
6,600
|
|
|
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
|
|
|