|
Closing price on 1/2/2009
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
28.50 |
| Volume |
800 |
| Split-adjusted Price |
3.36 |
|
|
NHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
+0.50 / +1.75%
|
29.20
|
29.20
|
28.50
|
29.00
|
29.00
|
3.36
|
800
|
|
|
12/31/2008
|
-1.00 / -3.39%
|
28.70
|
28.90
|
28.50
|
28.50
|
28.50
|
3.30
|
7,350
|
|
|
12/30/2008
|
+1.10 / +3.87%
|
28.40
|
29.50
|
28.40
|
29.50
|
29.50
|
3.42
|
7,940
|
|
|
12/29/2008
|
-0.60 / -2.07%
|
29.90
|
29.90
|
28.00
|
28.40
|
28.40
|
3.29
|
410
|
|
|
12/26/2008
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
3.36
|
6,180
|
|
|
12/25/2008
|
-1.00 / -3.33%
|
30.00
|
30.50
|
29.00
|
29.00
|
29.00
|
3.36
|
6,350
|
|
|
12/24/2008
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
3.47
|
4,600
|
|
|
12/23/2008
|
0.00 / 0.00%
|
28.80
|
30.20
|
28.80
|
30.20
|
30.20
|
3.50
|
9,810
|
|
|
12/22/2008
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.00
|
30.20
|
30.20
|
3.50
|
16,530
|
|
|
12/19/2008
|
+1.30 / +4.73%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.80
|
3.34
|
10,530
|
|
|
12/18/2008
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.50
|
27.50
|
3.19
|
7,690
|
|
|
12/17/2008
|
-1.40 / -4.84%
|
30.10
|
30.10
|
27.50
|
27.50
|
27.50
|
3.19
|
13,500
|
|
|
12/16/2008
|
-1.50 / -4.93%
|
31.00
|
31.00
|
28.90
|
28.90
|
28.90
|
3.35
|
1,980
|
|
|
12/15/2008
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.40
|
30.40
|
30.40
|
3.52
|
3,610
|
|
|
12/12/2008
|
+1.40 / +4.83%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.40
|
3.52
|
12,130
|
|
|
12/11/2008
|
+0.40 / +1.40%
|
28.00
|
29.60
|
28.00
|
29.00
|
29.00
|
3.36
|
5,280
|
|
|
12/10/2008
|
-0.80 / -2.72%
|
29.60
|
29.60
|
28.60
|
28.60
|
28.60
|
3.31
|
5,260
|
|
|
12/9/2008
|
+0.50 / +1.73%
|
29.40
|
29.50
|
27.50
|
29.40
|
29.40
|
3.41
|
4,000
|
|
|
12/8/2008
|
-1.50 / -4.93%
|
28.90
|
29.10
|
28.90
|
28.90
|
28.90
|
3.35
|
1,480
|
|
|
12/5/2008
|
-1.50 / -4.70%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
3.52
|
8,670
|
|
|
12/4/2008
|
-1.60 / -4.78%
|
32.00
|
33.50
|
31.90
|
31.90
|
31.90
|
3.69
|
9,740
|
|
|
12/3/2008
|
-0.40 / -1.18%
|
32.70
|
34.00
|
32.40
|
33.50
|
33.50
|
3.88
|
9,120
|
|
|
12/2/2008
|
-1.70 / -4.78%
|
37.00
|
37.00
|
33.90
|
33.90
|
33.90
|
3.93
|
6,430
|
|
|
12/1/2008
|
-1.70 / -4.56%
|
37.30
|
37.40
|
35.50
|
35.60
|
35.60
|
4.12
|
10,250
|
|
|
11/28/2008
|
-1.70 / -4.36%
|
40.90
|
40.90
|
37.30
|
37.30
|
37.30
|
4.32
|
9,600
|
|
|
11/27/2008
|
-2.00 / -4.88%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
4.52
|
3,670
|
|
|
11/26/2008
|
+0.30 / +0.74%
|
40.10
|
41.00
|
40.10
|
41.00
|
41.00
|
4.75
|
10,600
|
|
|
11/25/2008
|
-2.10 / -4.91%
|
42.00
|
42.00
|
40.70
|
40.70
|
40.70
|
4.71
|
5,740
|
|
|
11/24/2008
|
-0.10 / -0.23%
|
40.90
|
42.80
|
40.90
|
42.80
|
42.80
|
4.96
|
3,390
|
|
|
11/21/2008
|
-0.10 / -0.23%
|
41.00
|
42.90
|
41.00
|
42.90
|
42.90
|
4.97
|
2,350
|
|
|