|
Closing price on 7/10/2017
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
418,120 |
| Split-adjusted Price |
3.60 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
-0.10 / -2.70%
|
3.80
|
3.90
|
3.50
|
3.60
|
3.64
|
3.60
|
418,120
|
|
|
7/7/2017
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.67
|
3.70
|
1,527,609
|
|
|
7/6/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.49
|
3.40
|
339,755
|
|
|
7/5/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.40
|
88,600
|
|
|
7/4/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
70,610
|
|
|
7/3/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
166,400
|
|
|
6/30/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
134,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
231,200
|
|
|
6/28/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
268,500
|
|
|
6/27/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
69,625
|
|
|
6/26/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
45,910
|
|
|
6/23/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
221,750
|
|
|
6/22/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
239,132
|
|
|
6/21/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
256,800
|
|
|
6/20/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
107,100
|
|
|
6/19/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
180,000
|
|
|
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
|
|
|