|
Closing price on 5/8/2015
|
|
| Open |
26.50 |
| High |
26.70 |
| Low |
23.90 |
| Volume |
248,600 |
| Split-adjusted Price |
18.74 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
-0.10 / -0.38%
|
26.50
|
26.70
|
23.90
|
26.40
|
25.80
|
18.74
|
248,600
|
|
|
5/7/2015
|
+0.10 / +0.38%
|
25.70
|
26.50
|
23.80
|
26.50
|
24.71
|
18.81
|
415,300
|
|
|
5/6/2015
|
-0.50 / -1.86%
|
26.30
|
26.70
|
24.30
|
26.40
|
25.18
|
18.74
|
230,200
|
|
|
5/5/2015
|
-1.60 / -5.61%
|
27.40
|
27.40
|
25.70
|
26.90
|
26.19
|
19.10
|
381,200
|
|
|
5/4/2015
|
-1.10 / -3.72%
|
29.70
|
29.80
|
26.70
|
28.50
|
28.94
|
20.23
|
203,000
|
|
|
4/27/2015
|
-0.40 / -1.33%
|
30.30
|
30.40
|
29.50
|
29.60
|
29.76
|
21.01
|
115,300
|
|
|
4/24/2015
|
+2.70 / +9.89%
|
25.00
|
30.00
|
25.00
|
30.00
|
27.86
|
21.30
|
109,300
|
|
|
4/23/2015
|
+2.40 / +9.64%
|
24.90
|
27.30
|
24.90
|
27.30
|
25.60
|
19.38
|
923,000
|
|
|
4/22/2015
|
+2.20 / +9.69%
|
22.70
|
24.90
|
22.30
|
24.90
|
23.49
|
17.68
|
879,300
|
|
|
4/21/2015
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.00
|
22.70
|
22.46
|
16.12
|
625,900
|
|
|
4/20/2015
|
-0.60 / -2.58%
|
22.20
|
23.20
|
22.00
|
22.70
|
22.20
|
16.12
|
214,500
|
|
|
4/17/2015
|
+2.00 / +9.39%
|
23.00
|
23.40
|
21.30
|
23.30
|
22.53
|
16.54
|
676,000
|
|
|
4/16/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.30
|
21.30
|
20.87
|
15.12
|
517,700
|
|
|
4/15/2015
|
-1.50 / -6.58%
|
22.80
|
23.00
|
21.00
|
21.30
|
21.81
|
15.12
|
591,400
|
|
|
4/14/2015
|
+1.10 / +5.07%
|
21.30
|
23.10
|
20.00
|
22.80
|
21.65
|
16.19
|
669,600
|
|
|
4/13/2015
|
+1.90 / +9.60%
|
20.00
|
21.70
|
19.00
|
21.70
|
20.37
|
15.41
|
724,000
|
|
|
4/10/2015
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.72
|
14.06
|
457,200
|
|
|
4/9/2015
|
+0.50 / +2.58%
|
19.00
|
20.00
|
18.50
|
19.90
|
19.35
|
14.13
|
1,345,500
|
|
|
4/8/2015
|
-0.70 / -3.48%
|
20.00
|
20.00
|
18.60
|
19.40
|
19.38
|
13.77
|
444,800
|
|
|
4/7/2015
|
+0.10 / +0.50%
|
21.80
|
21.80
|
19.50
|
20.10
|
20.37
|
14.27
|
504,100
|
|
|
4/6/2015
|
-1.30 / -6.10%
|
20.80
|
21.30
|
20.00
|
20.00
|
20.30
|
14.20
|
985,000
|
|
|
4/3/2015
|
-1.30 / -5.75%
|
21.70
|
22.90
|
21.30
|
21.30
|
21.73
|
15.12
|
1,079,200
|
|
|
4/2/2015
|
+1.70 / +8.13%
|
21.90
|
22.90
|
21.10
|
22.60
|
21.49
|
16.04
|
951,200
|
|
|
4/1/2015
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
19.93
|
14.84
|
1,045,700
|
|
|
3/31/2015
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.87
|
13.49
|
820,400
|
|
|
3/30/2015
|
-0.60 / -3.08%
|
19.20
|
19.40
|
17.60
|
18.90
|
18.71
|
13.42
|
512,300
|
|
|
3/27/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.50
|
19.74
|
13.84
|
552,700
|
|
|
3/26/2015
|
-0.60 / -2.99%
|
20.00
|
20.40
|
19.50
|
19.50
|
19.98
|
13.84
|
817,200
|
|
|
3/25/2015
|
+0.50 / +2.55%
|
20.40
|
20.40
|
19.60
|
20.10
|
19.90
|
14.27
|
860,100
|
|
|
3/24/2015
|
-0.90 / -4.39%
|
20.40
|
20.60
|
19.60
|
19.60
|
20.16
|
13.91
|
894,300
|
|
|