|
Closing price on 3/2/2017
|
|
| Open |
4.30 |
| High |
4.70 |
| Low |
4.30 |
| Volume |
1,132,750 |
| Split-adjusted Price |
4.70 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.70
|
4.70
|
1,132,750
|
|
|
3/1/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.05
|
4.30
|
2,155,193
|
|
|
2/28/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.40
|
4.10
|
4.40
|
1,752,340
|
|
|
2/27/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.26
|
4.40
|
905,700
|
|
|
2/24/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
555,300
|
|
|
2/23/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.22
|
4.30
|
355,572
|
|
|
2/22/2017
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.00
|
4.30
|
4.04
|
4.30
|
1,940,159
|
|
|
2/21/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.43
|
4.40
|
977,040
|
|
|
2/20/2017
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
811,435
|
|
|
2/17/2017
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.25
|
4.40
|
1,157,000
|
|
|
2/16/2017
|
+0.10 / +2.44%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.29
|
4.20
|
1,171,872
|
|
|
2/15/2017
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
512,667
|
|
|
2/14/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.68
|
3.80
|
1,202,075
|
|
|
2/13/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.38
|
3.50
|
478,616
|
|
|
2/10/2017
|
-0.10 / -2.78%
|
3.90
|
3.90
|
3.40
|
3.50
|
3.70
|
3.50
|
1,788,529
|
|
|
2/9/2017
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
516,350
|
|
|
2/8/2017
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
329,700
|
|
|
2/7/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
124,400
|
|
|
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
|
|
|