Closing price on 8/10/2007
|
|
Open |
44.50 |
High |
45.40 |
Low |
44.00 |
Volume |
6,230 |
Split-adjusted Price |
4.10 |
|
|
NHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2007
|
+0.90 / +2.02%
|
44.50
|
45.40
|
44.00
|
45.40
|
45.40
|
4.10
|
6,230
|
|
8/9/2007
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.00
|
44.50
|
44.50
|
4.02
|
4,710
|
|
8/8/2007
|
-1.50 / -3.26%
|
44.00
|
45.40
|
44.00
|
44.50
|
44.50
|
4.02
|
3,330
|
|
8/7/2007
|
0.00 / 0.00%
|
43.80
|
46.00
|
43.80
|
46.00
|
46.00
|
4.15
|
4,430
|
|
8/6/2007
|
+1.00 / +2.22%
|
46.10
|
46.10
|
45.00
|
46.00
|
46.00
|
4.15
|
7,280
|
|
8/3/2007
|
+1.40 / +3.21%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.00
|
4.06
|
310
|
|
8/2/2007
|
-2.20 / -4.80%
|
47.40
|
47.40
|
43.60
|
43.60
|
43.60
|
3.94
|
3,000
|
|
8/1/2007
|
+0.80 / +1.78%
|
45.80
|
47.00
|
45.80
|
45.80
|
45.80
|
4.13
|
7,350
|
|
7/31/2007
|
-1.00 / -2.17%
|
46.00
|
46.00
|
44.00
|
45.00
|
45.00
|
4.06
|
2,250
|
|
7/30/2007
|
-0.50 / -1.08%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
4.15
|
100
|
|
7/27/2007
|
-0.40 / -0.85%
|
46.90
|
47.00
|
46.50
|
46.50
|
46.50
|
4.20
|
1,230
|
|
7/26/2007
|
+0.20 / +0.43%
|
46.70
|
46.90
|
46.00
|
46.90
|
46.90
|
4.23
|
550
|
|
7/25/2007
|
-2.30 / -4.69%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
4.22
|
4,250
|
|
7/24/2007
|
+0.70 / +1.45%
|
49.00
|
50.50
|
49.00
|
49.00
|
49.00
|
4.42
|
14,990
|
|
7/23/2007
|
+2.30 / +5.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
4.36
|
5,230
|
|
7/20/2007
|
+0.50 / +1.10%
|
45.50
|
46.00
|
44.00
|
46.00
|
46.00
|
4.15
|
10,430
|
|
7/19/2007
|
-0.30 / -0.66%
|
45.80
|
45.80
|
45.50
|
45.50
|
45.50
|
4.11
|
3,690
|
|
7/18/2007
|
-0.70 / -1.51%
|
46.50
|
46.50
|
45.80
|
45.80
|
45.80
|
4.13
|
2,790
|
|
7/17/2007
|
-0.30 / -0.64%
|
46.50
|
46.50
|
46.10
|
46.50
|
46.50
|
4.20
|
3,170
|
|
7/16/2007
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.80
|
46.80
|
46.80
|
4.22
|
2,740
|
|
7/13/2007
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.00
|
47.00
|
47.00
|
4.24
|
680
|
|
7/12/2007
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
4.20
|
2,050
|
|
7/11/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.24
|
4,800
|
|
7/10/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.24
|
2,590
|
|
7/9/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
4.24
|
4,310
|
|
7/6/2007
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
4.24
|
800
|
|
7/5/2007
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
4.29
|
730
|
|
7/4/2007
|
+2.20 / +4.82%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
4.31
|
1,730
|
|
7/3/2007
|
-2.40 / -5.00%
|
46.10
|
46.10
|
45.60
|
45.60
|
45.60
|
4.12
|
3,580
|
|
7/2/2007
|
-2.00 / -4.00%
|
50.00
|
50.00
|
48.00
|
48.00
|
48.00
|
4.33
|
3,130
|
|
|