|
Closing price on 5/8/2017
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
449,500 |
| Split-adjusted Price |
3.30 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
449,500
|
|
|
5/5/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.17
|
3.30
|
365,400
|
|
|
5/4/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
175,100
|
|
|
5/3/2017
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
1,377,820
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
469,200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
342,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.30
|
3.30
|
1,420,800
|
|
|
4/25/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
996,040
|
|
|
4/24/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
181,336
|
|
|
4/21/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
800,129
|
|
|
4/20/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.70
|
3.60
|
936,000
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
228,525
|
|
|
4/18/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
298,733
|
|
|
4/17/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.71
|
3.80
|
729,000
|
|
|
4/14/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
513,540
|
|
|
4/13/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
172,100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
812,700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
288,000
|
|
|
4/10/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
230,923
|
|
|
4/7/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
419,800
|
|
|
4/5/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
303,100
|
|
|
4/4/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
517,319
|
|
|
4/3/2017
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.90
|
293,700
|
|
|
3/31/2017
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
682,600
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
297,200
|
|
|
3/29/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.75
|
3.90
|
242,519
|
|
|
3/28/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
191,101
|
|
|
3/27/2017
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.71
|
3.70
|
1,486,300
|
|
|
3/24/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
4.00
|
3.90
|
555,400
|
|
|
3/23/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.91
|
4.00
|
634,346
|
|
|