Closing price on 9/30/2020
|
|
Open |
54.00 |
High |
54.30 |
Low |
53.80 |
Volume |
128,410 |
Split-adjusted Price |
39.07 |
|
|
NHH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2020
|
0.00 / 0.00%
|
54.00
|
54.30
|
53.80
|
54.00
|
54.05
|
39.07
|
128,410
|
|
9/29/2020
|
+0.50 / +0.93%
|
53.50
|
54.40
|
52.00
|
54.00
|
53.91
|
39.07
|
319,370
|
|
9/28/2020
|
+0.30 / +0.56%
|
53.20
|
53.50
|
52.60
|
53.50
|
53.17
|
38.71
|
197,530
|
|
9/25/2020
|
-1.30 / -2.39%
|
54.50
|
54.70
|
52.50
|
53.20
|
53.39
|
38.49
|
139,190
|
|
9/24/2020
|
-2.00 / -3.54%
|
57.50
|
58.00
|
54.00
|
54.50
|
54.65
|
39.43
|
250,610
|
|
9/23/2020
|
+0.50 / +0.89%
|
56.50
|
56.80
|
54.40
|
56.50
|
55.82
|
40.88
|
180,760
|
|
9/22/2020
|
-1.00 / -1.75%
|
56.50
|
57.70
|
55.00
|
56.00
|
56.48
|
40.52
|
157,590
|
|
9/21/2020
|
+1.40 / +2.52%
|
55.00
|
57.20
|
54.00
|
57.00
|
56.59
|
41.24
|
325,280
|
|
9/18/2020
|
-0.20 / -0.36%
|
55.80
|
56.00
|
55.20
|
55.60
|
55.44
|
40.23
|
172,770
|
|
9/17/2020
|
-1.70 / -2.96%
|
57.90
|
57.90
|
54.80
|
55.80
|
55.66
|
40.37
|
199,690
|
|
9/16/2020
|
0.00 / 0.00%
|
58.00
|
58.00
|
55.00
|
57.50
|
56.47
|
41.60
|
156,320
|
|
9/15/2020
|
-1.50 / -2.54%
|
59.00
|
59.70
|
56.80
|
57.50
|
58.17
|
41.60
|
210,590
|
|
9/14/2020
|
+3.50 / +6.31%
|
55.50
|
59.00
|
54.50
|
59.00
|
57.79
|
42.69
|
210,970
|
|
9/11/2020
|
+1.30 / +2.40%
|
54.00
|
55.50
|
53.00
|
55.50
|
53.95
|
40.16
|
140,320
|
|
9/10/2020
|
-0.30 / -0.55%
|
55.00
|
55.00
|
53.30
|
54.20
|
53.93
|
39.21
|
206,930
|
|
9/9/2020
|
-1.80 / -3.20%
|
56.00
|
56.50
|
54.10
|
54.50
|
55.20
|
39.43
|
174,010
|
|
9/8/2020
|
-2.70 / -4.58%
|
61.00
|
62.00
|
56.00
|
56.30
|
58.05
|
40.73
|
155,060
|
|
9/7/2020
|
0.00 / 0.00%
|
59.00
|
59.20
|
56.00
|
59.00
|
58.81
|
42.69
|
174,980
|
|
9/4/2020
|
-0.80 / -1.33%
|
61.80
|
61.80
|
59.50
|
59.50
|
59.87
|
42.69
|
172,680
|
|
9/3/2020
|
+2.30 / +3.97%
|
56.00
|
60.40
|
55.00
|
60.30
|
57.35
|
43.26
|
594,160
|
|
9/1/2020
|
+1.50 / +2.65%
|
56.00
|
58.00
|
55.00
|
58.00
|
55.48
|
41.61
|
162,540
|
|
8/31/2020
|
-2.50 / -4.24%
|
59.10
|
61.00
|
56.00
|
56.50
|
57.55
|
40.54
|
989,750
|
|
8/28/2020
|
-3.00 / -4.84%
|
60.50
|
62.00
|
58.00
|
59.00
|
60.81
|
42.33
|
213,460
|
|
8/27/2020
|
+3.60 / +6.16%
|
59.00
|
62.10
|
56.00
|
62.00
|
59.35
|
44.48
|
161,080
|
|
8/26/2020
|
+3.80 / +6.96%
|
53.00
|
58.40
|
53.00
|
58.40
|
57.11
|
41.90
|
359,870
|
|
8/25/2020
|
+3.50 / +6.85%
|
50.20
|
54.60
|
50.20
|
54.60
|
52.69
|
39.17
|
1,041,350
|
|
8/24/2020
|
+3.25 / +6.79%
|
46.50
|
51.10
|
46.10
|
51.10
|
48.24
|
36.66
|
167,520
|
|
8/21/2020
|
+0.40 / +0.84%
|
47.00
|
49.00
|
46.80
|
47.85
|
47.25
|
34.33
|
168,470
|
|
8/20/2020
|
+0.10 / +0.21%
|
47.40
|
49.00
|
47.35
|
47.45
|
48.42
|
34.04
|
1,655,930
|
|
8/19/2020
|
-0.10 / -0.21%
|
47.00
|
49.00
|
47.00
|
47.35
|
47.29
|
33.97
|
193,460
|
|
|