|
Closing price on 6/5/2024
|
|
| Open |
19.55 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
1,066,000 |
| Split-adjusted Price |
18.69 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.35 / -1.79%
|
19.55
|
19.90
|
19.10
|
19.20
|
19.41
|
18.69
|
1,066,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
19.60
|
20.05
|
19.55
|
19.55
|
19.75
|
19.03
|
1,681,800
|
|
|
6/3/2024
|
0.00 / 0.00%
|
19.65
|
19.85
|
19.25
|
19.55
|
19.51
|
19.03
|
1,805,700
|
|
|
5/31/2024
|
-0.40 / -2.01%
|
20.05
|
20.05
|
19.15
|
19.55
|
19.60
|
19.03
|
1,614,400
|
|
|
5/30/2024
|
+0.65 / +3.37%
|
19.30
|
20.05
|
19.15
|
19.95
|
19.66
|
19.42
|
2,184,200
|
|
|
5/29/2024
|
+1.25 / +6.93%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.02
|
18.78
|
4,250,800
|
|
|
5/28/2024
|
+0.40 / +2.27%
|
17.70
|
18.25
|
17.50
|
18.05
|
17.96
|
17.57
|
716,000
|
|
|
5/27/2024
|
+0.15 / +0.86%
|
17.70
|
17.70
|
17.30
|
17.65
|
17.43
|
17.18
|
302,600
|
|
|
5/24/2024
|
-0.60 / -3.31%
|
17.95
|
18.55
|
17.40
|
17.50
|
18.03
|
17.03
|
865,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.01
|
17.62
|
325,800
|
|
|
5/22/2024
|
-0.10 / -0.55%
|
18.45
|
18.60
|
17.80
|
18.10
|
18.33
|
17.62
|
871,900
|
|
|
5/21/2024
|
-0.05 / -0.27%
|
18.25
|
18.30
|
17.80
|
18.20
|
18.05
|
17.71
|
606,400
|
|
|
5/20/2024
|
+0.55 / +3.11%
|
17.80
|
18.35
|
17.80
|
18.25
|
18.14
|
17.76
|
757,800
|
|
|
5/17/2024
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.45
|
17.70
|
17.67
|
17.23
|
413,600
|
|
|
5/16/2024
|
+0.20 / +1.15%
|
17.50
|
17.85
|
17.50
|
17.60
|
17.67
|
17.13
|
285,600
|
|
|
5/15/2024
|
-0.05 / -0.29%
|
17.45
|
17.60
|
17.20
|
17.40
|
17.42
|
16.93
|
234,400
|
|
|
5/14/2024
|
-0.15 / -0.85%
|
17.75
|
17.75
|
17.25
|
17.45
|
17.42
|
16.98
|
107,700
|
|
|
5/13/2024
|
+0.15 / +0.86%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.64
|
17.13
|
343,900
|
|
|
5/10/2024
|
+0.65 / +3.87%
|
17.05
|
17.50
|
17.00
|
17.45
|
17.27
|
16.98
|
489,400
|
|
|
5/9/2024
|
-0.20 / -1.18%
|
17.00
|
17.15
|
16.80
|
16.80
|
16.94
|
16.35
|
104,800
|
|
|
5/8/2024
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.70
|
17.00
|
16.94
|
16.55
|
104,900
|
|
|
5/7/2024
|
+0.05 / +0.29%
|
17.25
|
17.25
|
17.05
|
17.20
|
17.13
|
16.74
|
79,400
|
|
|
5/6/2024
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.85
|
17.15
|
16.97
|
16.69
|
312,400
|
|
|
5/3/2024
|
+0.05 / +0.30%
|
16.90
|
17.15
|
16.80
|
16.95
|
16.91
|
16.50
|
279,600
|
|
|
5/2/2024
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.65
|
16.90
|
16.85
|
16.45
|
291,800
|
|
|
4/26/2024
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.45
|
16.80
|
16.75
|
16.35
|
209,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.35
|
16.70
|
16.52
|
16.25
|
126,200
|
|
|
4/24/2024
|
+0.40 / +2.45%
|
16.35
|
16.80
|
16.30
|
16.70
|
16.54
|
16.25
|
361,300
|
|
|
4/23/2024
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.30
|
16.25
|
15.86
|
148,800
|
|
|
4/22/2024
|
+0.30 / +1.88%
|
16.05
|
16.30
|
15.85
|
16.30
|
16.00
|
15.86
|
348,100
|
|
|