|
Closing price on 9/1/2015
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
220,500 |
| Split-adjusted Price |
10.79 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.70
|
15.20
|
15.09
|
10.79
|
220,500
|
|
|
8/31/2015
|
-0.40 / -2.58%
|
15.60
|
15.80
|
14.70
|
15.10
|
15.16
|
10.72
|
253,900
|
|
|
8/28/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
14.80
|
15.50
|
15.25
|
11.00
|
235,200
|
|
|
8/27/2015
|
+0.40 / +2.67%
|
15.00
|
15.80
|
14.00
|
15.40
|
14.91
|
10.93
|
379,400
|
|
|
8/26/2015
|
+0.30 / +2.04%
|
14.70
|
15.70
|
14.60
|
15.00
|
15.00
|
10.65
|
289,300
|
|
|
8/25/2015
|
-0.10 / -0.68%
|
14.60
|
14.90
|
13.40
|
14.70
|
14.28
|
10.44
|
214,400
|
|
|
8/24/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
13.50
|
14.80
|
14.02
|
10.51
|
308,900
|
|
|
8/21/2015
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.12
|
10.65
|
155,000
|
|
|
8/20/2015
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.24
|
10.79
|
173,600
|
|
|
8/19/2015
|
-0.20 / -1.29%
|
15.60
|
15.60
|
14.70
|
15.30
|
15.07
|
10.86
|
252,100
|
|
|
8/18/2015
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.53
|
11.00
|
243,800
|
|
|
8/17/2015
|
-0.20 / -1.25%
|
16.00
|
16.30
|
15.30
|
15.80
|
15.63
|
11.22
|
263,200
|
|
|
8/14/2015
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.49
|
11.36
|
360,100
|
|
|
8/13/2015
|
0.00 / 0.00%
|
15.10
|
15.70
|
14.90
|
15.20
|
15.26
|
10.79
|
504,200
|
|
|
8/12/2015
|
-0.10 / -0.65%
|
15.30
|
16.00
|
14.90
|
15.20
|
15.24
|
10.79
|
240,100
|
|
|
8/11/2015
|
-0.60 / -3.77%
|
15.90
|
16.10
|
15.30
|
15.30
|
15.90
|
10.86
|
382,700
|
|
|
8/10/2015
|
+0.10 / +0.63%
|
16.10
|
16.50
|
15.10
|
15.90
|
15.63
|
11.29
|
207,300
|
|
|
8/7/2015
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.40
|
15.80
|
15.68
|
11.22
|
248,200
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.40
|
15.60
|
15.64
|
11.07
|
342,300
|
|
|
8/5/2015
|
-1.00 / -6.02%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.91
|
11.07
|
296,400
|
|
|
8/4/2015
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.59
|
11.78
|
455,300
|
|
|
8/3/2015
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.20
|
16.80
|
16.44
|
11.93
|
255,500
|
|
|
7/31/2015
|
-0.40 / -2.33%
|
17.20
|
18.20
|
16.40
|
16.80
|
16.68
|
11.93
|
309,700
|
|
|
7/30/2015
|
+0.60 / +3.61%
|
16.60
|
17.70
|
16.60
|
17.20
|
17.15
|
12.21
|
267,100
|
|
|
7/29/2015
|
+0.60 / +3.75%
|
16.00
|
17.00
|
15.80
|
16.60
|
16.23
|
11.78
|
317,600
|
|
|
7/28/2015
|
-0.30 / -1.84%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.95
|
11.36
|
403,800
|
|
|
7/27/2015
|
+0.50 / +3.16%
|
15.80
|
16.30
|
15.60
|
16.30
|
15.96
|
11.57
|
300,100
|
|
|
7/24/2015
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.40
|
15.80
|
15.63
|
11.22
|
173,400
|
|
|
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
|
|
|