|
Closing price on 8/9/2016
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
363,000 |
| Split-adjusted Price |
16.94 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.80
|
17.20
|
17.04
|
16.94
|
363,000
|
|
|
8/8/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.12
|
16.94
|
486,300
|
|
|
8/5/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.23
|
17.04
|
393,600
|
|
|
8/4/2016
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.48
|
17.14
|
245,400
|
|
|
8/3/2016
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.31
|
17.04
|
443,400
|
|
|
8/2/2016
|
+0.10 / +0.57%
|
17.30
|
17.60
|
17.10
|
17.50
|
17.45
|
17.24
|
345,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.00
|
17.40
|
17.41
|
17.14
|
377,400
|
|
|
7/29/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.34
|
17.14
|
142,700
|
|
|
7/28/2016
|
+0.70 / +4.17%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.25
|
17.24
|
407,900
|
|
|
7/27/2016
|
-2.00 / -10.64%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.78
|
16.55
|
389,210
|
|
|
7/26/2016
|
+0.10 / +0.53%
|
18.70
|
18.80
|
16.90
|
18.80
|
17.83
|
15.07
|
798,900
|
|
|
7/25/2016
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.30
|
18.70
|
18.60
|
14.99
|
800,400
|
|
|
7/22/2016
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.90
|
19.00
|
15.15
|
289,700
|
|
|
7/21/2016
|
+0.20 / +1.06%
|
18.70
|
19.10
|
18.50
|
19.00
|
18.80
|
15.23
|
253,300
|
|
|
7/20/2016
|
-0.20 / -1.05%
|
18.90
|
19.20
|
18.60
|
18.80
|
18.83
|
15.07
|
329,510
|
|
|
7/19/2016
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.70
|
19.00
|
19.18
|
15.23
|
405,500
|
|
|
7/18/2016
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.20
|
19.40
|
19.37
|
15.55
|
213,000
|
|
|
7/15/2016
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.49
|
15.63
|
404,800
|
|
|
7/14/2016
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.90
|
19.30
|
19.27
|
15.47
|
342,100
|
|
|
7/13/2016
|
-0.30 / -1.55%
|
19.30
|
19.70
|
19.00
|
19.00
|
19.30
|
15.23
|
368,200
|
|
|
7/12/2016
|
+0.30 / +1.58%
|
18.90
|
19.40
|
18.60
|
19.30
|
19.06
|
15.47
|
415,100
|
|
|
7/11/2016
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.60
|
19.00
|
18.98
|
15.23
|
220,700
|
|
|
7/8/2016
|
0.00 / 0.00%
|
18.60
|
19.40
|
18.50
|
18.80
|
18.87
|
15.07
|
479,700
|
|
|
7/7/2016
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.86
|
15.07
|
422,710
|
|
|
7/6/2016
|
-2.10 / -9.86%
|
21.30
|
21.40
|
19.20
|
19.20
|
20.06
|
15.39
|
584,200
|
|
|
7/5/2016
|
+0.60 / +2.90%
|
20.70
|
21.30
|
20.70
|
21.30
|
20.97
|
17.08
|
356,810
|
|
|
7/4/2016
|
+0.40 / +1.97%
|
20.10
|
20.90
|
20.10
|
20.70
|
20.60
|
16.59
|
253,700
|
|
|
7/1/2016
|
+0.80 / +4.10%
|
19.40
|
20.70
|
19.40
|
20.30
|
20.07
|
16.27
|
310,800
|
|
|
6/30/2016
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.30
|
19.50
|
19.44
|
15.63
|
228,000
|
|
|
6/29/2016
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.43
|
15.55
|
278,800
|
|
|