|
Closing price on 7/23/2015
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
264,600 |
| Split-adjusted Price |
11.15 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
+0.40 / +2.61%
|
15.20
|
16.00
|
15.20
|
15.70
|
15.49
|
11.15
|
264,600
|
|
|
7/22/2015
|
-0.50 / -3.16%
|
15.90
|
16.30
|
15.20
|
15.30
|
15.66
|
10.86
|
257,400
|
|
|
7/21/2015
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.50
|
15.80
|
15.71
|
11.22
|
163,200
|
|
|
7/20/2015
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.20
|
15.80
|
15.54
|
11.22
|
154,900
|
|
|
7/17/2015
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.30
|
15.90
|
15.84
|
11.29
|
227,200
|
|
|
7/16/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.40
|
15.90
|
15.71
|
11.29
|
173,800
|
|
|
7/15/2015
|
+0.20 / +1.28%
|
15.50
|
16.00
|
15.00
|
15.80
|
15.41
|
11.22
|
216,600
|
|
|
7/14/2015
|
-1.10 / -6.59%
|
16.70
|
16.80
|
15.40
|
15.60
|
15.90
|
11.07
|
121,700
|
|
|
7/13/2015
|
-0.70 / -4.02%
|
17.50
|
17.60
|
16.50
|
16.70
|
16.88
|
11.86
|
114,000
|
|
|
7/10/2015
|
+0.50 / +2.96%
|
17.10
|
17.50
|
16.80
|
17.40
|
17.19
|
12.35
|
445,400
|
|
|
7/9/2015
|
+0.70 / +4.32%
|
16.10
|
17.00
|
16.00
|
16.90
|
16.54
|
12.00
|
336,700
|
|
|
7/8/2015
|
+0.50 / +3.18%
|
15.70
|
16.50
|
15.40
|
16.20
|
15.75
|
11.50
|
294,400
|
|
|
7/7/2015
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.64
|
11.15
|
253,700
|
|
|
7/6/2015
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.66
|
11.29
|
211,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.20
|
15.80
|
15.41
|
11.22
|
254,800
|
|
|
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
|
|
|