|
Closing price on 3/12/2018
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
501,210 |
| Split-adjusted Price |
1.70 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
501,210
|
|
|
3/9/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
63,600
|
|
|
3/8/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
146,500
|
|
|
3/7/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
56,600
|
|
|
3/6/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
114,400
|
|
|
3/5/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
93,200
|
|
|
3/2/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
264,447
|
|
|
3/1/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
248,110
|
|
|
2/28/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.62
|
1.70
|
368,100
|
|
|
2/27/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
91,900
|
|
|
2/26/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
18,200
|
|
|
2/23/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
83,900
|
|
|
2/22/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
8,300
|
|
|
2/21/2018
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
22,200
|
|
|
2/13/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
102,100
|
|
|
2/12/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
65,100
|
|
|
2/9/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
174,810
|
|
|
2/8/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
72,100
|
|
|
2/7/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
282,600
|
|
|
2/6/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
166,100
|
|
|
2/5/2018
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
189,300
|
|
|
2/2/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
148,670
|
|
|
2/1/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.82
|
1.80
|
46,540
|
|
|
1/31/2018
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.82
|
1.90
|
67,900
|
|
|
1/30/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
236,000
|
|
|
1/29/2018
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.84
|
1.90
|
360,450
|
|
|
1/26/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.93
|
2.00
|
195,800
|
|
|
1/25/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
361,500
|
|
|
1/24/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
92,900
|
|
|
1/23/2018
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
170,800
|
|
|