|
Closing price on 9/7/2016
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
294,100 |
| Split-adjusted Price |
16.94 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.00
|
16.94
|
294,100
|
|
|
9/6/2016
|
-0.50 / -2.86%
|
17.50
|
17.90
|
16.00
|
17.00
|
17.33
|
16.75
|
271,700
|
|
|
9/5/2016
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.30
|
17.50
|
16.53
|
17.24
|
694,300
|
|
|
9/1/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.22
|
16.16
|
813,900
|
|
|
8/31/2016
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
16.25
|
457,800
|
|
|
8/30/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
16.35
|
459,000
|
|
|
8/29/2016
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.54
|
16.45
|
289,200
|
|
|
8/26/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.50
|
16.35
|
155,500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.52
|
16.45
|
350,600
|
|
|
8/24/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.00
|
16.70
|
16.26
|
16.45
|
682,100
|
|
|
8/23/2016
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.62
|
16.55
|
243,400
|
|
|
8/22/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.77
|
16.55
|
341,200
|
|
|
8/19/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
17.00
|
16.65
|
359,900
|
|
|
8/18/2016
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.74
|
16.75
|
325,000
|
|
|
8/17/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
16.90
|
16.80
|
16.65
|
318,500
|
|
|
8/16/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.82
|
16.65
|
344,100
|
|
|
8/15/2016
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.71
|
16.65
|
311,600
|
|
|
8/12/2016
|
+0.10 / +0.59%
|
17.00
|
17.80
|
16.90
|
17.10
|
17.16
|
16.84
|
387,400
|
|
|
8/11/2016
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.77
|
16.75
|
297,300
|
|
|
8/10/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.10
|
16.93
|
16.84
|
368,701
|
|
|
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
|
|
|