|
Closing price on 4/28/2009
|
|
| Open |
27.60 |
| High |
29.00 |
| Low |
27.60 |
| Volume |
2,450 |
| Split-adjusted Price |
3.71 |
|
|
NHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
-0.30 / -1.04%
|
27.60
|
29.00
|
27.60
|
28.60
|
28.60
|
3.71
|
2,450
|
|
|
4/27/2009
|
+1.30 / +4.71%
|
26.50
|
28.90
|
26.50
|
28.90
|
28.90
|
3.75
|
940
|
|
|
4/24/2009
|
-0.90 / -3.16%
|
28.10
|
28.10
|
27.50
|
27.60
|
27.60
|
3.58
|
2,110
|
|
|
4/23/2009
|
+0.50 / +1.79%
|
28.90
|
28.90
|
27.50
|
28.50
|
28.50
|
3.70
|
3,940
|
|
|
4/22/2009
|
-0.40 / -1.41%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.00
|
3.63
|
10,430
|
|
|
4/21/2009
|
-1.40 / -4.70%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
3.68
|
230
|
|
|
4/20/2009
|
-1.50 / -4.79%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.80
|
3.86
|
3,920
|
|
|
4/17/2009
|
0.00 / 0.00%
|
29.80
|
31.30
|
29.80
|
31.30
|
31.30
|
4.06
|
4,490
|
|
|
4/16/2009
|
+1.40 / +4.68%
|
31.20
|
31.30
|
30.00
|
31.30
|
31.30
|
4.06
|
16,400
|
|
|
4/15/2009
|
-1.40 / -4.47%
|
29.90
|
31.10
|
29.80
|
29.90
|
29.90
|
3.88
|
11,560
|
|
|
4/14/2009
|
+0.20 / +0.64%
|
32.50
|
32.50
|
30.00
|
31.30
|
31.30
|
4.06
|
15,520
|
|
|
4/13/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
4.03
|
6,130
|
|
|
4/10/2009
|
+1.40 / +4.95%
|
29.60
|
29.70
|
29.00
|
29.70
|
29.70
|
3.85
|
17,840
|
|
|
4/9/2009
|
-0.80 / -2.75%
|
28.30
|
28.50
|
27.90
|
28.30
|
28.30
|
3.67
|
12,580
|
|
|
4/8/2009
|
0.00 / 0.00%
|
29.00
|
29.40
|
27.70
|
29.10
|
29.10
|
3.77
|
13,040
|
|
|
4/7/2009
|
+1.30 / +4.68%
|
29.00
|
29.10
|
28.90
|
29.10
|
29.10
|
3.77
|
25,150
|
|
|
4/3/2009
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.00
|
27.80
|
27.80
|
3.60
|
18,470
|
|
|
4/2/2009
|
+1.20 / +4.74%
|
25.80
|
26.50
|
25.30
|
26.50
|
26.50
|
3.44
|
20,460
|
|
|
4/1/2009
|
+0.30 / +1.20%
|
25.40
|
25.90
|
25.00
|
25.30
|
25.30
|
3.28
|
10,070
|
|
|
3/31/2009
|
+0.30 / +1.21%
|
25.20
|
25.20
|
24.50
|
25.00
|
25.00
|
3.24
|
3,170
|
|
|
3/30/2009
|
-0.60 / -2.37%
|
24.90
|
25.30
|
24.50
|
24.70
|
24.70
|
3.20
|
4,840
|
|
|
3/27/2009
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.30
|
25.30
|
25.30
|
3.28
|
12,360
|
|
|
3/26/2009
|
-0.50 / -1.94%
|
24.60
|
25.80
|
24.60
|
25.30
|
25.30
|
3.28
|
14,230
|
|
|
3/25/2009
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.40
|
25.80
|
25.80
|
3.35
|
10,730
|
|
|
3/24/2009
|
+0.30 / +1.17%
|
25.70
|
26.50
|
25.70
|
26.00
|
26.00
|
3.37
|
3,240
|
|
|
3/23/2009
|
-0.10 / -0.39%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
3.33
|
4,540
|
|
|
3/20/2009
|
+0.10 / +0.39%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.80
|
3.35
|
1,880
|
|
|
3/19/2009
|
-1.30 / -4.81%
|
25.80
|
27.00
|
25.70
|
25.70
|
25.70
|
3.33
|
11,330
|
|
|
3/18/2009
|
+0.80 / +3.05%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
3.50
|
4,110
|
|
|
3/17/2009
|
+1.20 / +4.80%
|
25.30
|
26.20
|
25.30
|
26.20
|
26.20
|
3.40
|
13,850
|
|
|