|
Closing price on 7/2/2015
|
|
| Open |
15.70 |
| High |
16.40 |
| Low |
15.20 |
| Volume |
428,900 |
| Split-adjusted Price |
11.22 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.20
|
15.80
|
15.80
|
11.22
|
428,900
|
|
|
7/1/2015
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.64
|
11.22
|
186,800
|
|
|
6/30/2015
|
+0.30 / +1.99%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.46
|
10.93
|
205,500
|
|
|
6/29/2015
|
+1.20 / +8.63%
|
13.90
|
15.10
|
13.00
|
15.10
|
13.81
|
10.72
|
287,300
|
|
|
6/26/2015
|
-1.00 / -6.71%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.90
|
9.87
|
219,200
|
|
|
6/25/2015
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.80
|
14.90
|
14.96
|
10.58
|
102,000
|
|
|
6/24/2015
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.19
|
10.86
|
529,700
|
|
|
6/23/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.00
|
15.20
|
15.23
|
10.79
|
415,000
|
|
|
6/22/2015
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.30
|
15.20
|
14.81
|
10.79
|
868,900
|
|
|
6/19/2015
|
-1.40 / -8.54%
|
15.50
|
16.10
|
14.80
|
15.00
|
14.96
|
10.65
|
532,800
|
|
|
6/18/2015
|
-1.80 / -9.89%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.57
|
11.64
|
314,000
|
|
|
6/17/2015
|
-0.90 / -4.71%
|
18.60
|
18.80
|
17.20
|
18.20
|
17.70
|
12.92
|
622,800
|
|
|
6/16/2015
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.00
|
19.10
|
18.79
|
13.56
|
351,100
|
|
|
6/15/2015
|
+1.70 / +9.71%
|
17.50
|
19.20
|
17.50
|
19.20
|
19.09
|
13.63
|
729,700
|
|
|
6/12/2015
|
+0.30 / +1.74%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.29
|
12.42
|
381,600
|
|
|
6/11/2015
|
+0.50 / +2.99%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.08
|
12.21
|
282,300
|
|
|
6/10/2015
|
-1.00 / -5.65%
|
16.80
|
17.70
|
16.70
|
16.70
|
17.48
|
11.86
|
1,077,600
|
|
|
6/9/2015
|
+0.10 / +0.57%
|
17.40
|
17.70
|
16.70
|
17.70
|
17.14
|
12.57
|
432,200
|
|
|
6/8/2015
|
+0.80 / +4.76%
|
16.60
|
17.70
|
16.60
|
17.60
|
17.39
|
12.49
|
432,400
|
|
|
6/5/2015
|
-0.60 / -3.45%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.30
|
11.93
|
225,200
|
|
|
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
|
|
|