|
Closing price on 2/6/2017
|
|
| Open |
2.60 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
327,500 |
| Split-adjusted Price |
2.80 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.74
|
2.80
|
327,500
|
|
|
2/3/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
188,400
|
|
|
2/2/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
84,405
|
|
|
1/25/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
175,400
|
|
|
1/24/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
269,630
|
|
|
1/23/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.24
|
2.40
|
310,900
|
|
|
1/20/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
487,300
|
|
|
1/19/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.24
|
2.30
|
910,300
|
|
|
1/18/2017
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
755,000
|
|
|
1/17/2017
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.55
|
2.60
|
828,100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.58
|
2.70
|
604,200
|
|
|
1/13/2017
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.90
|
2.70
|
1,306,000
|
|
|
1/12/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
812,546
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.00
|
3.30
|
2.80
|
3.00
|
2.90
|
3.00
|
899,600
|
|
|
1/10/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.82
|
3.00
|
1,219,800
|
|
|
1/9/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
504,600
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
567,031
|
|
|
1/5/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
341,300
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
515,700
|
|
|
1/3/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
325,023
|
|
|
12/30/2016
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
667,600
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
432,300
|
|
|
12/28/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.06
|
3.20
|
170,700
|
|
|
12/27/2016
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.06
|
3.10
|
1,373,400
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
302,500
|
|
|
12/23/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.20
|
3.30
|
766,010
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.34
|
3.40
|
468,500
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.26
|
3.40
|
397,109
|
|
|
12/20/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
412,800
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
416,442
|
|
|