|
Closing price on 2/5/2016
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.70 |
| Volume |
206,800 |
| Split-adjusted Price |
13.79 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
16.95
|
13.79
|
206,800
|
|
|
2/4/2016
|
+0.40 / +2.42%
|
16.40
|
17.00
|
16.10
|
16.90
|
16.50
|
13.55
|
368,500
|
|
|
2/3/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.10
|
16.50
|
16.32
|
13.23
|
260,200
|
|
|
2/2/2016
|
+0.60 / +3.75%
|
15.90
|
16.90
|
15.60
|
16.60
|
16.23
|
13.31
|
428,700
|
|
|
2/1/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.01
|
12.83
|
254,400
|
|
|
1/29/2016
|
+0.60 / +3.85%
|
15.60
|
16.30
|
15.40
|
16.20
|
15.78
|
12.99
|
335,300
|
|
|
1/28/2016
|
-0.70 / -4.29%
|
15.90
|
16.10
|
15.20
|
15.60
|
15.70
|
12.51
|
327,600
|
|
|
1/27/2016
|
+0.90 / +5.84%
|
15.40
|
16.90
|
14.90
|
16.30
|
15.40
|
13.07
|
517,500
|
|
|
1/26/2016
|
-0.10 / -0.65%
|
15.40
|
15.80
|
14.80
|
15.40
|
15.20
|
12.35
|
291,600
|
|
|
1/25/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
14.20
|
15.50
|
15.14
|
12.43
|
633,820
|
|
|
1/22/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.47
|
12.59
|
282,240
|
|
|
1/21/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.10
|
15.70
|
15.37
|
12.59
|
318,000
|
|
|
1/20/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.70
|
12.59
|
341,700
|
|
|
1/19/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.10
|
15.70
|
15.47
|
12.59
|
598,240
|
|
|
1/18/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.40
|
12.67
|
829,900
|
|
|
1/15/2016
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.68
|
12.67
|
442,500
|
|
|
1/14/2016
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.44
|
12.59
|
909,100
|
|
|
1/13/2016
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.50
|
15.90
|
15.89
|
12.75
|
544,500
|
|
|
1/12/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.00
|
15.91
|
12.83
|
670,140
|
|
|
1/11/2016
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.06
|
12.83
|
474,600
|
|
|
1/8/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.40
|
16.10
|
15.93
|
12.91
|
491,220
|
|
|
1/7/2016
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.20
|
16.20
|
15.69
|
12.99
|
578,900
|
|
|
1/6/2016
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.00
|
12.91
|
343,240
|
|
|
1/5/2016
|
-0.10 / -0.61%
|
16.10
|
16.20
|
15.60
|
16.20
|
16.03
|
12.99
|
439,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.60
|
16.30
|
15.90
|
13.07
|
652,400
|
|
|
12/31/2015
|
-0.30 / -1.81%
|
16.40
|
16.40
|
15.00
|
16.30
|
15.89
|
13.07
|
473,330
|
|
|
12/30/2015
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.48
|
13.31
|
454,000
|
|
|
12/29/2015
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.30
|
16.50
|
16.48
|
13.23
|
297,300
|
|
|
12/28/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.46
|
13.15
|
335,800
|
|
|
12/25/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.50
|
16.39
|
13.23
|
290,000
|
|
|