Closing price on 9/12/2024
|
|
Open |
13.80 |
High |
14.25 |
Low |
13.80 |
Volume |
344,500 |
Split-adjusted Price |
13.95 |
|
|
NHH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2024
|
+0.20 / +1.45%
|
13.80
|
14.25
|
13.80
|
13.95
|
14.02
|
13.95
|
344,500
|
|
9/11/2024
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.65
|
13.75
|
13.78
|
13.75
|
311,100
|
|
9/10/2024
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.75
|
13.90
|
13.83
|
13.90
|
149,400
|
|
9/9/2024
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.75
|
13.85
|
13.82
|
13.85
|
250,500
|
|
9/6/2024
|
-0.15 / -1.07%
|
13.95
|
14.00
|
13.80
|
13.85
|
13.88
|
13.85
|
406,500
|
|
9/5/2024
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.04
|
14.00
|
227,200
|
|
9/4/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.97
|
14.00
|
337,000
|
|
8/30/2024
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.10
|
14.10
|
14.15
|
14.10
|
279,700
|
|
8/29/2024
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.15
|
14.20
|
14.21
|
14.20
|
300,600
|
|
8/28/2024
|
-0.20 / -1.37%
|
14.60
|
14.65
|
14.35
|
14.40
|
14.49
|
14.40
|
405,200
|
|
8/27/2024
|
+0.30 / +2.10%
|
14.35
|
14.80
|
14.35
|
14.60
|
14.56
|
14.60
|
772,000
|
|
8/26/2024
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.70
|
14.30
|
13.87
|
14.30
|
1,344,600
|
|
8/23/2024
|
-0.95 / -6.31%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.33
|
14.10
|
2,762,100
|
|
8/22/2024
|
-0.20 / -1.31%
|
15.30
|
15.35
|
14.95
|
15.05
|
15.07
|
15.05
|
876,900
|
|
8/21/2024
|
-0.45 / -2.87%
|
15.60
|
15.60
|
15.15
|
15.25
|
15.30
|
15.25
|
1,502,100
|
|
8/20/2024
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.25
|
15.70
|
15.50
|
15.70
|
1,070,600
|
|
8/19/2024
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.35
|
15.65
|
15.43
|
15.65
|
1,337,800
|
|
8/16/2024
|
+0.20 / +1.30%
|
15.40
|
15.75
|
15.00
|
15.60
|
15.45
|
15.60
|
417,700
|
|
8/15/2024
|
-0.20 / -1.28%
|
15.65
|
15.70
|
15.00
|
15.40
|
15.18
|
15.40
|
468,400
|
|
8/14/2024
|
-0.35 / -2.19%
|
16.00
|
16.00
|
15.35
|
15.60
|
15.45
|
15.60
|
786,000
|
|
8/13/2024
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.95
|
15.95
|
16.07
|
15.95
|
54,700
|
|
8/12/2024
|
0.00 / 0.00%
|
16.15
|
16.35
|
16.00
|
16.10
|
16.11
|
16.10
|
40,800
|
|
8/9/2024
|
+0.40 / +2.55%
|
15.95
|
16.10
|
15.80
|
16.10
|
15.93
|
16.10
|
65,500
|
|
8/8/2024
|
-0.20 / -1.26%
|
15.85
|
15.95
|
15.70
|
15.70
|
15.80
|
15.70
|
87,000
|
|
8/7/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.70
|
15.90
|
15.83
|
15.90
|
61,500
|
|
8/6/2024
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.20
|
15.90
|
15.46
|
15.90
|
131,200
|
|
8/5/2024
|
-0.75 / -4.59%
|
16.25
|
16.25
|
15.30
|
15.60
|
15.56
|
15.60
|
246,200
|
|
8/2/2024
|
-0.15 / -0.91%
|
16.05
|
16.35
|
15.75
|
16.35
|
16.08
|
16.35
|
216,800
|
|
8/1/2024
|
-0.35 / -2.08%
|
16.90
|
16.90
|
16.05
|
16.50
|
16.40
|
16.50
|
378,600
|
|
7/31/2024
|
-0.35 / -2.03%
|
17.25
|
17.45
|
16.80
|
16.85
|
17.02
|
16.85
|
144,700
|
|
|