|
Closing price on 11/9/2016
|
|
| Open |
4.70 |
| High |
5.00 |
| Low |
4.50 |
| Volume |
1,162,800 |
| Split-adjusted Price |
4.80 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.10 / -2.04%
|
4.70
|
5.00
|
4.50
|
4.80
|
4.65
|
4.80
|
1,162,800
|
|
|
11/8/2016
|
-0.10 / -2.00%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.55
|
4.90
|
1,908,100
|
|
|
11/7/2016
|
-0.50 / -9.09%
|
5.00
|
5.60
|
5.00
|
5.00
|
5.05
|
5.00
|
1,439,700
|
|
|
11/4/2016
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.00
|
5.50
|
5.01
|
5.50
|
1,545,944
|
|
|
11/3/2016
|
-0.20 / -3.51%
|
5.20
|
5.60
|
5.20
|
5.50
|
5.21
|
5.50
|
1,327,200
|
|
|
11/2/2016
|
+0.50 / +9.62%
|
4.70
|
5.70
|
4.70
|
5.70
|
4.71
|
5.70
|
2,230,400
|
|
|
11/1/2016
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
145,700
|
|
|
10/31/2016
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
6,320
|
|
|
10/28/2016
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
185,000
|
|
|
10/27/2016
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
337,000
|
|
|
10/26/2016
|
+0.10 / +1.33%
|
6.80
|
7.60
|
6.80
|
7.60
|
6.80
|
7.60
|
1,527,800
|
|
|
10/25/2016
|
+0.20 / +2.74%
|
6.60
|
7.50
|
6.60
|
7.50
|
6.60
|
7.50
|
930,062
|
|
|
10/24/2016
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
976,600
|
|
|
10/21/2016
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
386,600
|
|
|
10/20/2016
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
592,700
|
|
|
10/19/2016
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
21,400
|
|
|
10/18/2016
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
30,800
|
|
|
10/17/2016
|
-1.30 / -9.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
420,903
|
|
|
10/14/2016
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.96
|
13.20
|
371,500
|
|
|
10/13/2016
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.20
|
14.80
|
14.46
|
14.58
|
653,300
|
|
|
10/12/2016
|
+0.40 / +2.84%
|
14.10
|
14.50
|
12.70
|
14.50
|
13.86
|
14.28
|
950,500
|
|
|
10/11/2016
|
+0.20 / +1.44%
|
12.60
|
14.20
|
12.60
|
14.10
|
12.83
|
13.89
|
2,210,004
|
|
|
10/10/2016
|
-1.50 / -9.74%
|
13.90
|
16.00
|
13.90
|
13.90
|
15.48
|
13.69
|
1,038,705
|
|
|
10/7/2016
|
+0.60 / +4.05%
|
13.40
|
15.40
|
13.40
|
15.40
|
14.56
|
15.17
|
921,600
|
|
|
10/6/2016
|
-1.60 / -9.76%
|
14.80
|
16.20
|
14.80
|
14.80
|
15.35
|
14.58
|
964,670
|
|
|
10/5/2016
|
-0.60 / -3.53%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.61
|
16.16
|
288,700
|
|
|
10/4/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.88
|
16.75
|
444,100
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
17.00
|
16.84
|
16.75
|
383,800
|
|
|
9/30/2016
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.98
|
16.75
|
997,600
|
|
|
9/29/2016
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
17.02
|
16.65
|
445,300
|
|
|