|
Closing price on 8/5/2022
|
|
| Open |
14.65 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
131,100 |
| Split-adjusted Price |
14.07 |
|
|
NHH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.05 / +0.34%
|
14.65
|
14.90
|
14.50
|
14.90
|
14.72
|
14.07
|
131,100
|
|
|
8/4/2022
|
+0.15 / +1.02%
|
14.95
|
15.15
|
14.80
|
14.85
|
14.97
|
14.02
|
178,500
|
|
|
8/3/2022
|
+0.15 / +1.03%
|
14.50
|
14.75
|
14.40
|
14.70
|
14.64
|
13.88
|
229,900
|
|
|
8/2/2022
|
+0.25 / +1.75%
|
14.55
|
14.80
|
14.40
|
14.55
|
14.65
|
13.74
|
202,100
|
|
|
8/1/2022
|
+0.10 / +0.70%
|
14.25
|
14.70
|
14.25
|
14.30
|
14.39
|
13.50
|
324,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.10
|
14.20
|
14.26
|
13.41
|
184,100
|
|
|
7/28/2022
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.20
|
14.20
|
14.32
|
13.41
|
97,400
|
|
|
7/27/2022
|
-0.05 / -0.35%
|
14.20
|
14.35
|
13.45
|
14.15
|
13.92
|
13.36
|
226,100
|
|
|
7/26/2022
|
-0.30 / -2.07%
|
14.50
|
14.80
|
14.20
|
14.20
|
14.44
|
13.41
|
125,400
|
|
|
7/25/2022
|
+0.10 / +0.69%
|
14.50
|
14.85
|
14.50
|
14.50
|
14.63
|
13.69
|
207,500
|
|
|
7/22/2022
|
+0.40 / +2.86%
|
14.00
|
14.70
|
13.85
|
14.40
|
14.33
|
13.60
|
327,500
|
|
|
7/21/2022
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.19
|
13.22
|
139,500
|
|
|
7/20/2022
|
+0.30 / +2.14%
|
14.35
|
14.45
|
14.10
|
14.30
|
14.30
|
13.50
|
166,600
|
|
|
7/19/2022
|
-0.20 / -1.41%
|
14.10
|
14.15
|
13.80
|
14.00
|
13.92
|
13.22
|
266,900
|
|
|
7/18/2022
|
+0.30 / +2.16%
|
14.40
|
14.70
|
13.90
|
14.20
|
14.27
|
13.41
|
170,300
|
|
|
7/15/2022
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.04
|
13.12
|
192,300
|
|
|
7/14/2022
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.10
|
13.80
|
13.52
|
13.03
|
272,200
|
|
|
7/13/2022
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.60
|
13.70
|
13.87
|
12.94
|
184,400
|
|
|
7/12/2022
|
+0.15 / +1.10%
|
13.65
|
14.00
|
13.65
|
13.80
|
13.76
|
13.03
|
135,100
|
|
|
7/11/2022
|
+0.50 / +3.80%
|
13.20
|
13.85
|
13.15
|
13.65
|
13.57
|
12.89
|
245,400
|
|
|
7/8/2022
|
+0.50 / +3.95%
|
12.70
|
13.25
|
12.70
|
13.15
|
12.99
|
12.42
|
221,600
|
|
|
7/7/2022
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.45
|
12.65
|
12.59
|
11.94
|
61,200
|
|
|
7/6/2022
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.65
|
12.75
|
12.77
|
12.04
|
84,500
|
|
|
7/5/2022
|
-0.30 / -2.30%
|
12.90
|
13.30
|
12.75
|
12.75
|
12.89
|
12.04
|
92,800
|
|
|
7/4/2022
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.00
|
13.05
|
13.08
|
12.32
|
46,900
|
|
|
7/1/2022
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.50
|
13.00
|
12.69
|
12.27
|
99,200
|
|
|
6/30/2022
|
-0.70 / -5.07%
|
13.75
|
13.75
|
13.10
|
13.10
|
13.39
|
12.37
|
81,000
|
|
|
6/29/2022
|
-0.15 / -1.08%
|
13.75
|
14.00
|
13.60
|
13.80
|
13.76
|
13.03
|
41,000
|
|
|
6/28/2022
|
+0.50 / +3.72%
|
13.50
|
14.20
|
13.50
|
13.95
|
13.70
|
13.17
|
120,600
|
|
|
6/27/2022
|
+0.10 / +0.75%
|
13.45
|
13.55
|
13.35
|
13.45
|
13.43
|
12.70
|
109,600
|
|
|