|
Closing price on 12/19/2016
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
416,442 |
| Split-adjusted Price |
3.50 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
416,442
|
|
|
12/16/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
1,010,600
|
|
|
12/15/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.38
|
3.60
|
516,910
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.36
|
3.60
|
1,109,700
|
|
|
12/13/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.40
|
3.60
|
3.47
|
3.60
|
551,600
|
|
|
12/12/2016
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.62
|
3.70
|
648,900
|
|
|
12/9/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.72
|
3.90
|
1,242,400
|
|
|
12/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
148,200
|
|
|
12/7/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.50
|
4.00
|
3.69
|
4.00
|
502,070
|
|
|
12/6/2016
|
-0.40 / -9.52%
|
4.20
|
4.60
|
3.80
|
3.80
|
3.90
|
3.80
|
1,564,852
|
|
|
12/5/2016
|
-0.40 / -8.70%
|
4.30
|
4.60
|
4.20
|
4.20
|
4.22
|
4.20
|
827,400
|
|
|
12/2/2016
|
-0.40 / -8.00%
|
5.00
|
5.40
|
4.60
|
4.60
|
5.18
|
4.60
|
831,600
|
|
|
12/1/2016
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
1,319,560
|
|
|
11/30/2016
|
+0.40 / +9.52%
|
4.60
|
4.60
|
3.80
|
4.60
|
4.43
|
4.60
|
2,068,755
|
|
|
11/29/2016
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,777,300
|
|
|
11/28/2016
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,089,800
|
|
|
11/25/2016
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
1,979,065
|
|
|
11/24/2016
|
+0.10 / +3.13%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.09
|
3.30
|
180,110
|
|
|
11/23/2016
|
-0.20 / -5.88%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.11
|
3.20
|
1,156,600
|
|
|
11/22/2016
|
-0.30 / -8.11%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
3.40
|
719,800
|
|
|
11/21/2016
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.67
|
3.70
|
543,200
|
|
|
11/18/2016
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.50
|
4.00
|
3.62
|
4.00
|
1,058,100
|
|
|
11/17/2016
|
-0.40 / -9.52%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.95
|
3.80
|
738,300
|
|
|
11/16/2016
|
-0.10 / -2.33%
|
4.20
|
4.30
|
3.90
|
4.20
|
3.99
|
4.20
|
1,907,142
|
|
|
11/15/2016
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.07
|
4.30
|
1,178,300
|
|
|
11/14/2016
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
2,313,400
|
|
|
11/11/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.60
|
4.28
|
4.60
|
1,512,500
|
|
|
11/10/2016
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.46
|
4.60
|
1,528,500
|
|
|
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
|
|
|
|