|
Closing price on 3/7/2016
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
407,900 |
| Split-adjusted Price |
14.51 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
+0.20 / +1.12%
|
17.80
|
18.60
|
17.80
|
18.10
|
18.26
|
14.51
|
407,900
|
|
|
3/4/2016
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.70
|
17.90
|
17.98
|
14.35
|
305,200
|
|
|
3/3/2016
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.85
|
14.27
|
235,200
|
|
|
3/2/2016
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.72
|
14.19
|
335,000
|
|
|
3/1/2016
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.72
|
14.11
|
480,100
|
|
|
2/29/2016
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.43
|
14.03
|
525,700
|
|
|
2/26/2016
|
-0.20 / -1.14%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.65
|
13.87
|
350,900
|
|
|
2/25/2016
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.40
|
17.50
|
17.60
|
14.03
|
413,780
|
|
|
2/24/2016
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.74
|
14.11
|
399,400
|
|
|
2/23/2016
|
-1.30 / -6.84%
|
19.00
|
20.90
|
17.50
|
17.70
|
18.27
|
14.19
|
1,002,140
|
|
|
2/22/2016
|
+1.60 / +9.20%
|
17.40
|
19.00
|
17.30
|
19.00
|
18.01
|
15.23
|
790,800
|
|
|
2/19/2016
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.34
|
13.95
|
311,700
|
|
|
2/18/2016
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.19
|
13.87
|
240,800
|
|
|
2/17/2016
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.24
|
13.79
|
269,010
|
|
|
2/16/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.08
|
13.71
|
290,800
|
|
|
2/15/2016
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.10
|
16.97
|
13.71
|
275,300
|
|
|
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
|
|
|