|
Closing price on 6/4/2015
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
231,800 |
| Split-adjusted Price |
12.35 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
+1.30 / +8.07%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.01
|
12.35
|
231,800
|
|
|
6/3/2015
|
-1.70 / -9.55%
|
17.30
|
17.40
|
16.10
|
16.10
|
16.68
|
11.43
|
231,900
|
|
|
6/2/2015
|
-0.20 / -1.11%
|
17.70
|
17.80
|
16.20
|
17.80
|
17.38
|
12.64
|
232,900
|
|
|
6/1/2015
|
-0.50 / -2.70%
|
17.60
|
18.00
|
16.70
|
18.00
|
16.98
|
12.78
|
254,500
|
|
|
5/29/2015
|
+0.10 / +0.54%
|
17.90
|
18.50
|
16.70
|
18.50
|
17.01
|
13.13
|
352,800
|
|
|
5/28/2015
|
-0.60 / -3.16%
|
18.60
|
18.60
|
17.10
|
18.40
|
17.40
|
13.06
|
473,300
|
|
|
5/27/2015
|
-0.30 / -1.55%
|
19.30
|
19.30
|
17.90
|
19.00
|
18.24
|
13.49
|
363,300
|
|
|
5/26/2015
|
-0.10 / -0.52%
|
18.50
|
19.80
|
18.40
|
19.30
|
18.88
|
13.70
|
245,800
|
|
|
5/25/2015
|
+0.40 / +2.11%
|
18.40
|
19.50
|
18.40
|
19.40
|
18.94
|
13.77
|
145,500
|
|
|
5/22/2015
|
-0.80 / -4.04%
|
20.00
|
20.00
|
18.40
|
19.00
|
19.08
|
13.49
|
224,100
|
|
|
5/21/2015
|
+0.30 / +1.54%
|
19.70
|
20.20
|
19.20
|
19.80
|
19.63
|
14.06
|
241,000
|
|
|
5/20/2015
|
-0.30 / -1.52%
|
20.40
|
20.50
|
19.50
|
19.50
|
19.94
|
13.84
|
185,500
|
|
|
5/19/2015
|
+0.40 / +2.06%
|
20.00
|
21.00
|
19.20
|
19.80
|
19.82
|
14.06
|
156,700
|
|
|
5/18/2015
|
-2.10 / -9.77%
|
21.10
|
21.10
|
19.40
|
19.40
|
19.94
|
13.77
|
459,600
|
|
|
5/15/2015
|
-1.30 / -5.70%
|
22.30
|
22.30
|
20.60
|
21.50
|
20.83
|
15.26
|
258,300
|
|
|
5/14/2015
|
-1.70 / -6.94%
|
22.40
|
23.80
|
22.10
|
22.80
|
22.58
|
16.19
|
514,600
|
|
|
5/13/2015
|
+1.10 / +4.70%
|
24.90
|
25.10
|
21.50
|
24.50
|
22.20
|
17.39
|
250,600
|
|
|
5/12/2015
|
-0.60 / -2.50%
|
23.50
|
23.80
|
21.60
|
23.40
|
22.60
|
16.61
|
415,100
|
|
|
5/11/2015
|
-2.40 / -9.09%
|
23.80
|
26.40
|
23.80
|
24.00
|
24.99
|
17.04
|
300,700
|
|
|
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
|
|
|