|
Closing price on 6/6/2016
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
322,300 |
| Split-adjusted Price |
15.95 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2016
|
-0.10 / -0.49%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.49
|
16.35
|
338,200
|
|
|
5/13/2016
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.30
|
20.50
|
20.51
|
16.43
|
285,400
|
|
|
5/12/2016
|
-0.10 / -0.48%
|
20.60
|
21.70
|
20.50
|
20.60
|
20.70
|
16.51
|
445,800
|
|
|
5/11/2016
|
+0.60 / +2.99%
|
19.90
|
20.80
|
19.80
|
20.70
|
20.26
|
16.59
|
303,000
|
|
|
5/10/2016
|
+0.40 / +2.03%
|
19.60
|
20.10
|
19.40
|
20.10
|
19.69
|
16.11
|
345,600
|
|
|
5/9/2016
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.60
|
19.70
|
19.76
|
15.79
|
298,200
|
|
|
5/6/2016
|
+0.50 / +2.58%
|
19.40
|
20.00
|
19.30
|
19.90
|
19.62
|
15.95
|
325,900
|
|
|
5/5/2016
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.47
|
15.55
|
290,700
|
|
|
5/4/2016
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.00
|
19.40
|
19.23
|
15.55
|
233,700
|
|
|
4/29/2016
|
+0.10 / +0.52%
|
19.10
|
19.50
|
19.00
|
19.30
|
19.33
|
15.47
|
279,000
|
|
|
4/28/2016
|
+0.70 / +3.78%
|
18.50
|
19.70
|
18.40
|
19.20
|
19.03
|
15.39
|
574,900
|
|
|
4/27/2016
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.10
|
18.50
|
18.37
|
14.83
|
281,100
|
|
|
4/26/2016
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.13
|
14.83
|
276,900
|
|
|
4/25/2016
|
-0.50 / -2.66%
|
18.80
|
18.90
|
17.70
|
18.30
|
18.35
|
14.67
|
404,500
|
|
|
4/22/2016
|
+1.60 / +9.30%
|
17.20
|
18.90
|
17.20
|
18.80
|
18.02
|
15.07
|
635,300
|
|
|