|
Closing price on 8/28/2017
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
372,900 |
| Split-adjusted Price |
3.40 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
372,900
|
|
|
8/25/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
663,500
|
|
|
8/24/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
290,300
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
542,100
|
|
|
8/22/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
141,800
|
|
|
8/21/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
316,800
|
|
|
8/18/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
331,200
|
|
|
8/17/2017
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
181,200
|
|
|
8/16/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
132,600
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.62
|
3.70
|
481,500
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
625,655
|
|
|
8/11/2017
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
302,700
|
|
|
8/10/2017
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
762,900
|
|
|
8/9/2017
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.06
|
4.10
|
2,126,895
|
|
|
8/8/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
550,300
|
|
|
8/7/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
431,600
|
|
|
8/4/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
283,917
|
|
|
8/3/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.65
|
3.80
|
505,900
|
|
|
8/2/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
243,500
|
|
|
8/1/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.70
|
409,117
|
|
|
7/31/2017
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
554,800
|
|
|
7/28/2017
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
370,200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.75
|
3.80
|
613,701
|
|
|
7/26/2017
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
721,550
|
|
|
7/25/2017
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.55
|
3.60
|
596,450
|
|
|
7/24/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
313,100
|
|
|
7/21/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
320,305
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
538,808
|
|
|
7/19/2017
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.57
|
3.60
|
487,602
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
153,900
|
|
|