|
Closing price on 1/29/2008
|
|
| Open |
40.50 |
| High |
42.50 |
| Low |
40.40 |
| Volume |
16,590 |
| Split-adjusted Price |
4.20 |
|
|
NHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2008
|
+2.00 / +4.94%
|
40.50
|
42.50
|
40.40
|
42.50
|
42.50
|
4.20
|
16,590
|
|
|
1/28/2008
|
0.00 / 0.00%
|
40.50
|
40.50
|
38.50
|
40.50
|
40.50
|
4.00
|
9,460
|
|
|
1/25/2008
|
+1.40 / +3.58%
|
39.10
|
40.50
|
39.10
|
40.50
|
40.50
|
4.00
|
10,580
|
|
|
1/24/2008
|
+0.10 / +0.26%
|
39.00
|
40.50
|
39.00
|
39.10
|
39.10
|
3.86
|
12,980
|
|
|
1/23/2008
|
-1.90 / -4.65%
|
40.00
|
40.00
|
38.90
|
39.00
|
39.00
|
3.85
|
15,320
|
|
|
1/22/2008
|
-2.10 / -4.88%
|
41.00
|
41.00
|
40.90
|
40.90
|
40.90
|
4.04
|
17,570
|
|
|
1/21/2008
|
+1.40 / +3.37%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
4.25
|
2,890
|
|
|
1/18/2008
|
+1.80 / +4.52%
|
40.00
|
41.60
|
40.00
|
41.60
|
41.60
|
4.11
|
11,860
|
|
|
1/17/2008
|
-1.90 / -4.56%
|
43.50
|
43.50
|
39.70
|
39.80
|
39.80
|
3.93
|
25,470
|
|
|
1/16/2008
|
+1.90 / +4.77%
|
41.70
|
41.70
|
41.50
|
41.70
|
41.70
|
4.12
|
7,440
|
|
|
1/15/2008
|
-2.00 / -4.78%
|
40.00
|
40.00
|
39.80
|
39.80
|
39.80
|
3.93
|
13,830
|
|
|
1/14/2008
|
-2.20 / -5.00%
|
43.00
|
43.00
|
41.80
|
41.80
|
41.80
|
4.13
|
14,160
|
|
|
1/11/2008
|
+1.70 / +4.02%
|
42.30
|
44.00
|
42.00
|
44.00
|
44.00
|
4.35
|
21,620
|
|
|
1/10/2008
|
-2.20 / -4.94%
|
42.40
|
42.50
|
42.30
|
42.30
|
42.30
|
4.18
|
8,630
|
|
|
1/9/2008
|
-1.50 / -3.26%
|
46.00
|
46.00
|
44.50
|
44.50
|
44.50
|
4.40
|
9,690
|
|
|
1/8/2008
|
0.00 / 0.00%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.00
|
4.54
|
4,100
|
|
|
1/7/2008
|
-1.60 / -3.36%
|
47.60
|
47.70
|
46.00
|
46.00
|
46.00
|
4.54
|
6,070
|
|
|
1/4/2008
|
+0.10 / +0.21%
|
46.50
|
47.80
|
46.50
|
47.60
|
47.60
|
4.70
|
9,600
|
|
|
1/3/2008
|
-2.00 / -4.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.50
|
4.69
|
11,030
|
|
|
1/2/2008
|
-1.50 / -2.94%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
4.89
|
9,000
|
|
|
12/28/2007
|
-0.50 / -0.97%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
5.04
|
5,080
|
|
|
12/27/2007
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
5.09
|
6,980
|
|
|
12/26/2007
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
5.14
|
16,150
|
|
|
12/25/2007
|
-1.00 / -1.89%
|
51.50
|
53.50
|
51.50
|
52.00
|
52.00
|
5.14
|
9,460
|
|
|
12/24/2007
|
+0.50 / +0.95%
|
54.00
|
54.00
|
52.50
|
53.00
|
53.00
|
5.24
|
11,570
|
|
|
12/21/2007
|
+2.50 / +5.00%
|
52.50
|
52.50
|
51.00
|
52.50
|
52.50
|
5.19
|
10,340
|
|
|
12/20/2007
|
-2.00 / -3.85%
|
54.50
|
54.50
|
50.00
|
50.00
|
50.00
|
4.94
|
48,810
|
|
|
12/19/2007
|
+2.10 / +4.21%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
5.14
|
12,810
|
|
|
12/18/2007
|
-2.60 / -4.95%
|
49.90
|
50.00
|
49.90
|
49.90
|
49.90
|
4.93
|
31,370
|
|
|
12/17/2007
|
-2.00 / -3.67%
|
54.00
|
54.50
|
52.50
|
52.50
|
52.50
|
5.19
|
18,550
|
|
|