|
Closing price on 9/25/2017
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
264,300 |
| Split-adjusted Price |
3.10 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
264,300
|
|
|
9/22/2017
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
287,600
|
|
|
9/21/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
304,000
|
|
|
9/20/2017
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
424,600
|
|
|
9/19/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
411,820
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
185,200
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
73,300
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
94,630
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
90,000
|
|
|
9/12/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
154,000
|
|
|
9/11/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
3.10
|
389,750
|
|
|
9/8/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
137,700
|
|
|
9/7/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
629,740
|
|
|
9/6/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
88,200
|
|
|
9/5/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
230,800
|
|
|
9/1/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
211,640
|
|
|
8/31/2017
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
95,300
|
|
|
8/30/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
175,700
|
|
|
8/29/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
174,150
|
|
|
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
|
|
|