|
Closing price on 8/9/2017
|
|
| Open |
3.80 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
2,126,895 |
| Split-adjusted Price |
4.10 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
466,100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
127,940
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
335,700
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
512,001
|
|
|
7/11/2017
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
109,050
|
|
|
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
|
|
|