|
Closing price on 6/16/2017
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
98,100 |
| Split-adjusted Price |
3.40 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
98,100
|
|
|
6/15/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
150,900
|
|
|
6/14/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
149,800
|
|
|
6/13/2017
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
191,100
|
|
|
6/12/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
540,030
|
|
|
6/9/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
282,000
|
|
|
6/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
169,915
|
|
|
6/7/2017
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
420,500
|
|
|
6/6/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
300,300
|
|
|
6/5/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
161,810
|
|
|
6/2/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
332,509
|
|
|
6/1/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
300,180
|
|
|
5/31/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
300,700
|
|
|
5/30/2017
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
621,200
|
|
|
5/29/2017
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
887,416
|
|
|
5/26/2017
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
786,440
|
|
|
5/25/2017
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.56
|
3.70
|
1,127,349
|
|
|
5/24/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.24
|
3.40
|
1,214,700
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
185,300
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
532,500
|
|
|
5/19/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
413,600
|
|
|
5/18/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
191,200
|
|
|
5/17/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
74,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
181,119
|
|
|
5/15/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
231,400
|
|
|
5/12/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
234,900
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
182,700
|
|
|
5/10/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
177,010
|
|
|
5/9/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
167,010
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
449,500
|
|
|