|
Closing price on 5/7/2018
|
|
| Open |
1.40 |
| High |
1.40 |
| Low |
1.30 |
| Volume |
26,500 |
| Split-adjusted Price |
1.40 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.33
|
1.40
|
26,500
|
|
|
5/4/2018
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.34
|
1.30
|
4,200
|
|
|
5/3/2018
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
88,500
|
|
|
5/2/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
174,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.31
|
1.40
|
405,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
129,300
|
|
|
4/24/2018
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
93,900
|
|
|
4/23/2018
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
318,500
|
|
|
4/20/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
29,100
|
|
|
4/19/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
19,500
|
|
|
4/18/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
26,000
|
|
|
4/17/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
51,600
|
|
|
4/16/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
11,600
|
|
|
4/13/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.58
|
1.50
|
87,600
|
|
|
4/12/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
59,600
|
|
|
4/11/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
46,400
|
|
|
4/10/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
41,600
|
|
|
4/9/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
31,200
|
|
|
4/6/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
68,600
|
|
|
4/5/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
181,400
|
|
|
4/4/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
57,800
|
|
|
4/3/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
106,500
|
|
|
4/2/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
137,800
|
|
|
3/30/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.64
|
1.60
|
65,500
|
|
|
3/29/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
4,278
|
|
|
3/28/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
5,100
|
|
|
3/27/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
15,410
|
|
|
3/26/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.69
|
1.60
|
197,800
|
|
|
3/23/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
219,700
|
|
|
3/22/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
75,040
|
|
|