|
Closing price on 6/27/2016
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
252,200 |
| Split-adjusted Price |
15.55 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
+0.50 / +2.65%
|
18.80
|
19.40
|
18.70
|
19.40
|
18.98
|
15.55
|
252,200
|
|
|
6/24/2016
|
-0.30 / -1.56%
|
19.20
|
19.40
|
18.70
|
18.90
|
19.01
|
15.15
|
304,600
|
|
|
6/23/2016
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.07
|
15.39
|
329,500
|
|
|
6/22/2016
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.60
|
19.10
|
19.03
|
15.31
|
407,900
|
|
|
6/21/2016
|
-2.10 / -10.00%
|
21.10
|
21.20
|
18.90
|
18.90
|
19.95
|
15.15
|
540,400
|
|
|
6/20/2016
|
-0.50 / -2.33%
|
21.40
|
21.80
|
20.70
|
21.00
|
21.28
|
16.84
|
587,800
|
|
|
6/17/2016
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.25
|
17.24
|
274,000
|
|
|
6/16/2016
|
-0.30 / -1.40%
|
21.50
|
21.60
|
20.10
|
21.20
|
20.87
|
17.00
|
466,000
|
|
|
6/15/2016
|
+0.50 / +2.38%
|
20.90
|
21.50
|
20.70
|
21.50
|
21.02
|
17.24
|
244,300
|
|
|
6/14/2016
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.20
|
21.00
|
20.62
|
16.84
|
281,400
|
|
|
6/13/2016
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.64
|
16.43
|
313,600
|
|
|
6/10/2016
|
+0.20 / +0.96%
|
20.60
|
21.00
|
20.30
|
21.00
|
20.74
|
16.84
|
270,100
|
|
|
6/9/2016
|
+1.00 / +5.05%
|
19.80
|
21.10
|
19.80
|
20.80
|
20.41
|
16.68
|
425,700
|
|
|
6/8/2016
|
+0.10 / +0.51%
|
19.80
|
20.10
|
19.40
|
19.80
|
19.72
|
15.87
|
503,500
|
|
|
6/7/2016
|
-0.20 / -1.01%
|
20.00
|
20.30
|
19.70
|
19.70
|
20.05
|
15.79
|
381,000
|
|
|
6/6/2016
|
+0.10 / +0.51%
|
19.90
|
20.20
|
19.60
|
19.90
|
19.85
|
15.95
|
322,300
|
|
|
6/3/2016
|
+0.10 / +0.51%
|
19.70
|
20.10
|
19.70
|
19.80
|
19.86
|
15.87
|
328,700
|
|
|
6/2/2016
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.62
|
15.79
|
337,800
|
|
|
6/1/2016
|
+0.10 / +0.51%
|
19.50
|
20.10
|
19.40
|
19.60
|
19.72
|
15.71
|
328,700
|
|
|
5/31/2016
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.58
|
15.63
|
323,500
|
|
|
5/30/2016
|
-1.00 / -4.90%
|
20.30
|
20.40
|
19.20
|
19.40
|
19.68
|
15.55
|
470,400
|
|
|
5/27/2016
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.10
|
20.40
|
20.40
|
16.35
|
430,600
|
|
|
5/26/2016
|
-0.30 / -1.44%
|
20.90
|
21.30
|
20.20
|
20.60
|
20.74
|
16.51
|
392,500
|
|
|
5/25/2016
|
-0.20 / -0.95%
|
21.10
|
21.80
|
20.40
|
20.90
|
21.17
|
16.76
|
743,000
|
|
|
5/24/2016
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.10
|
21.10
|
21.28
|
16.92
|
255,900
|
|
|
5/23/2016
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.10
|
21.34
|
16.92
|
398,600
|
|
|
5/20/2016
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.00
|
21.10
|
21.18
|
16.92
|
265,400
|
|
|
5/19/2016
|
-0.20 / -0.94%
|
21.20
|
21.30
|
20.90
|
21.10
|
21.30
|
16.92
|
260,800
|
|
|
5/18/2016
|
-0.30 / -1.39%
|
21.50
|
22.10
|
21.30
|
21.30
|
21.53
|
17.08
|
499,300
|
|
|
5/17/2016
|
+1.20 / +5.88%
|
20.30
|
21.90
|
20.30
|
21.60
|
20.40
|
17.32
|
602,700
|
|
|