|
Closing price on 5/24/2022
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
33,300 |
| Split-adjusted Price |
7.60 |
|
|
NSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.67
|
7.60
|
33,300
|
|
|
5/23/2022
|
-0.10 / -1.25%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.82
|
7.90
|
37,200
|
|
|
5/20/2022
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.91
|
8.00
|
89,300
|
|
|
5/19/2022
|
-0.10 / -1.25%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.74
|
7.90
|
74,900
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.08
|
8.00
|
58,800
|
|
|
5/17/2022
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.63
|
8.00
|
64,300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.40
|
7.51
|
7.40
|
74,800
|
|
|
5/13/2022
|
-0.40 / -5.13%
|
7.80
|
7.90
|
7.10
|
7.40
|
7.27
|
7.40
|
92,300
|
|
|
5/12/2022
|
-0.60 / -7.14%
|
8.00
|
8.40
|
7.60
|
7.80
|
7.88
|
7.80
|
62,300
|
|
|
5/11/2022
|
+0.20 / +2.44%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.32
|
8.40
|
56,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
8.20
|
7.88
|
8.20
|
81,300
|
|
|
5/9/2022
|
-0.90 / -9.89%
|
8.70
|
9.10
|
8.20
|
8.20
|
8.41
|
8.20
|
143,500
|
|
|
5/6/2022
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.27
|
9.10
|
87,500
|
|
|
5/5/2022
|
+0.20 / +2.15%
|
9.30
|
9.70
|
8.90
|
9.50
|
9.34
|
9.50
|
97,200
|
|
|
5/4/2022
|
-0.50 / -5.10%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.51
|
9.30
|
89,900
|
|
|
4/29/2022
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.66
|
9.80
|
88,100
|
|
|
4/28/2022
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.63
|
9.70
|
153,000
|
|
|
4/27/2022
|
+0.30 / +3.26%
|
9.20
|
9.50
|
8.80
|
9.50
|
9.17
|
9.50
|
151,500
|
|
|
4/26/2022
|
-0.10 / -1.08%
|
9.00
|
9.30
|
8.60
|
9.20
|
8.93
|
9.20
|
275,000
|
|
|
4/25/2022
|
0.00 / 0.00%
|
9.30
|
10.00
|
8.90
|
9.30
|
9.37
|
9.30
|
76,000
|
|
|
4/22/2022
|
+0.70 / +8.14%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.21
|
9.30
|
203,000
|
|
|
4/21/2022
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.69
|
8.60
|
346,700
|
|
|
4/20/2022
|
-0.40 / -4.04%
|
9.60
|
10.30
|
9.50
|
9.50
|
9.84
|
9.50
|
156,000
|
|
|
4/19/2022
|
-0.70 / -6.60%
|
10.50
|
11.20
|
9.90
|
9.90
|
10.64
|
9.90
|
168,200
|
|
|
4/18/2022
|
-1.10 / -9.40%
|
11.70
|
11.90
|
10.60
|
10.60
|
10.91
|
10.60
|
212,900
|
|
|
4/15/2022
|
-0.20 / -1.68%
|
11.90
|
12.10
|
11.40
|
11.70
|
11.86
|
11.70
|
119,700
|
|
|
4/14/2022
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.90
|
11.90
|
137,700
|
|
|
4/13/2022
|
+0.30 / +2.61%
|
10.80
|
11.90
|
10.50
|
11.80
|
11.22
|
11.80
|
184,300
|
|
|
4/12/2022
|
-1.20 / -9.45%
|
12.60
|
12.90
|
11.50
|
11.50
|
11.93
|
11.50
|
254,000
|
|
|
4/8/2022
|
-0.90 / -6.62%
|
13.60
|
13.90
|
12.70
|
12.70
|
13.08
|
12.70
|
235,900
|
|
|