|
Closing price on 5/19/2016
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.90 |
| Volume |
260,800 |
| Split-adjusted Price |
16.92 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.10
|
21.30
|
16.92
|
260,800
|
|
|
5/18/2016
|
-0.30 / -1.39%
|
21.50
|
22.10
|
21.30
|
21.30
|
21.53
|
17.08
|
499,300
|
|
|
5/17/2016
|
+1.20 / +5.88%
|
20.30
|
21.90
|
20.30
|
21.60
|
20.40
|
17.32
|
602,700
|
|
|
5/16/2016
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.49
|
16.35
|
338,200
|
|
|
5/13/2016
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.30
|
20.50
|
20.51
|
16.43
|
285,400
|
|
|
5/12/2016
|
-0.10 / -0.48%
|
20.60
|
21.70
|
20.50
|
20.60
|
20.70
|
16.51
|
445,800
|
|
|
5/11/2016
|
+0.60 / +2.99%
|
19.90
|
20.80
|
19.80
|
20.70
|
20.26
|
16.59
|
303,000
|
|
|
5/10/2016
|
+0.40 / +2.03%
|
19.60
|
20.10
|
19.40
|
20.10
|
19.69
|
16.11
|
345,600
|
|
|
5/9/2016
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.70
|
19.76
|
15.79
|
298,200
|
|
|
5/6/2016
|
+0.50 / +2.58%
|
19.40
|
20.00
|
19.30
|
19.90
|
19.62
|
15.95
|
325,900
|
|
|
5/5/2016
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.47
|
15.55
|
290,700
|
|
|
5/4/2016
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.00
|
19.40
|
19.23
|
15.55
|
233,700
|
|
|
4/29/2016
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.33
|
15.47
|
279,000
|
|
|
4/28/2016
|
+0.70 / +3.78%
|
18.50
|
19.70
|
18.40
|
19.20
|
19.03
|
15.39
|
574,900
|
|
|
4/27/2016
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.10
|
18.50
|
18.37
|
14.83
|
281,100
|
|
|
4/26/2016
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.13
|
14.83
|
276,900
|
|
|
4/25/2016
|
-0.50 / -2.66%
|
18.80
|
18.90
|
17.70
|
18.30
|
18.35
|
14.67
|
404,500
|
|
|
4/22/2016
|
+1.60 / +9.30%
|
17.20
|
18.90
|
17.20
|
18.80
|
18.02
|
15.07
|
635,300
|
|
|
4/21/2016
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
13.79
|
315,800
|
|
|
4/20/2016
|
-0.10 / -0.58%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.27
|
13.71
|
278,400
|
|
|
4/19/2016
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.09
|
13.79
|
311,600
|
|
|
4/15/2016
|
+0.50 / +2.96%
|
16.90
|
17.70
|
16.80
|
17.40
|
17.21
|
13.95
|
416,900
|
|
|
4/14/2016
|
+0.10 / +0.60%
|
16.80
|
17.20
|
16.80
|
16.90
|
16.97
|
13.55
|
316,400
|
|
|
4/13/2016
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.79
|
13.47
|
440,600
|
|
|
4/12/2016
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.67
|
13.39
|
281,700
|
|
|
4/11/2016
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.60
|
13.63
|
596,500
|
|
|
4/8/2016
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.09
|
12.91
|
387,800
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.09
|
12.83
|
312,100
|
|
|
4/6/2016
|
-0.10 / -0.62%
|
15.90
|
16.60
|
15.80
|
16.00
|
16.19
|
12.83
|
589,300
|
|
|
4/5/2016
|
+0.30 / +1.90%
|
15.70
|
16.60
|
15.60
|
16.10
|
15.80
|
12.91
|
612,600
|
|
|