|
Closing price on 5/4/2016
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
233,700 |
| Split-adjusted Price |
15.55 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2016
|
+0.10 / +0.64%
|
15.60
|
16.20
|
15.40
|
15.80
|
15.79
|
12.67
|
545,300
|
|
|
4/1/2016
|
-0.40 / -2.48%
|
16.00
|
16.10
|
15.10
|
15.70
|
15.59
|
12.59
|
356,300
|
|
|
3/31/2016
|
+0.30 / +1.90%
|
15.60
|
16.10
|
15.30
|
16.10
|
15.66
|
12.91
|
378,000
|
|
|
3/30/2016
|
+0.50 / +3.27%
|
13.80
|
15.80
|
13.80
|
15.80
|
15.48
|
12.67
|
341,000
|
|
|
3/29/2016
|
0.00 / 0.00%
|
13.80
|
15.50
|
13.80
|
15.30
|
15.18
|
12.27
|
374,700
|
|
|
3/28/2016
|
0.00 / 0.00%
|
13.80
|
15.30
|
13.80
|
15.30
|
15.16
|
12.27
|
333,800
|
|
|
3/25/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.20
|
12.27
|
334,500
|
|
|
3/24/2016
|
0.00 / 0.00%
|
14.50
|
15.60
|
14.50
|
15.30
|
15.04
|
12.27
|
419,700
|
|
|
3/23/2016
|
-0.20 / -1.29%
|
15.00
|
15.40
|
14.90
|
15.30
|
15.17
|
12.27
|
349,000
|
|
|
3/22/2016
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.36
|
12.43
|
266,000
|
|
|
3/21/2016
|
-0.40 / -2.52%
|
16.10
|
16.20
|
14.40
|
15.50
|
15.05
|
12.43
|
657,700
|
|
|