|
Closing price on 3/8/2018
|
|
| Open |
43.00 |
| High |
45.00 |
| Low |
43.00 |
| Volume |
8,900 |
| Split-adjusted Price |
7.39 |
|
|
NHT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+0.20 / +0.45%
|
43.00
|
45.00
|
43.00
|
44.20
|
44.53
|
7.39
|
8,900
|
|
|
3/7/2018
|
+4.50 / +11.39%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.38
|
7.36
|
2,500
|
|
|
3/6/2018
|
-3.00 / -7.06%
|
42.10
|
43.00
|
39.00
|
39.50
|
39.97
|
6.60
|
15,300
|
|
|
3/5/2018
|
-5.60 / -11.64%
|
46.10
|
46.10
|
42.50
|
42.50
|
44.69
|
7.11
|
7,000
|
|
|
3/2/2018
|
-4.00 / -7.69%
|
50.00
|
50.00
|
45.60
|
48.00
|
48.14
|
8.03
|
3,800
|
|
|
3/1/2018
|
+0.60 / +1.17%
|
51.80
|
52.40
|
51.70
|
52.00
|
51.89
|
7.69
|
16,110
|
|
|
2/28/2018
|
-0.60 / -1.15%
|
52.30
|
52.50
|
51.40
|
51.40
|
51.76
|
7.60
|
6,300
|
|
|
2/27/2018
|
0.00 / 0.00%
|
51.00
|
53.00
|
51.00
|
52.00
|
52.34
|
7.69
|
13,520
|
|
|
2/26/2018
|
+2.00 / +4.00%
|
49.00
|
53.00
|
49.00
|
52.00
|
51.72
|
7.69
|
16,252
|
|
|
2/23/2018
|
+0.30 / +0.61%
|
49.70
|
51.00
|
49.60
|
49.80
|
50.03
|
7.36
|
8,424
|
|
|
2/22/2018
|
+0.50 / +1.02%
|
49.30
|
51.00
|
48.90
|
49.50
|
49.91
|
7.32
|
10,700
|
|
|
2/21/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.29
|
7.25
|
9,200
|
|
|
2/13/2018
|
+2.10 / +4.35%
|
48.00
|
51.90
|
48.00
|
50.40
|
48.95
|
7.45
|
10,340
|
|
|
2/12/2018
|
+6.30 / +15.00%
|
45.00
|
48.30
|
45.00
|
48.30
|
47.43
|
7.14
|
23,400
|
|
|
2/9/2018
|
+2.40 / +5.85%
|
41.00
|
43.40
|
41.00
|
43.40
|
42.00
|
6.42
|
11,910
|
|
|
2/8/2018
|
+2.00 / +5.13%
|
38.70
|
41.00
|
38.70
|
41.00
|
40.06
|
6.06
|
18,900
|
|
|
2/7/2018
|
+3.00 / +8.33%
|
36.00
|
39.00
|
36.00
|
39.00
|
38.69
|
5.77
|
1,300
|
|
|
2/6/2018
|
-2.00 / -5.26%
|
36.90
|
36.90
|
34.00
|
36.00
|
35.73
|
5.32
|
12,400
|
|
|
2/5/2018
|
+2.90 / +8.26%
|
36.00
|
39.90
|
36.00
|
38.00
|
37.96
|
5.62
|
7,300
|
|
|
2/2/2018
|
+3.50 / +10.87%
|
32.70
|
35.70
|
32.70
|
35.70
|
35.02
|
5.28
|
4,591
|
|
|
2/1/2018
|
-0.60 / -1.83%
|
33.30
|
33.30
|
32.20
|
32.20
|
32.55
|
4.76
|
320
|
|
|
1/31/2018
|
+1.80 / +5.81%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.20
|
4.85
|
3,600
|
|
|
1/30/2018
|
+0.80 / +2.65%
|
31.90
|
32.00
|
31.00
|
31.00
|
31.97
|
4.58
|
5,800
|
|
|
1/29/2018
|
-0.60 / -1.95%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.25
|
4.47
|
277
|
|
|
1/26/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
31.00
|
30.75
|
4.58
|
1,300
|
|
|
1/25/2018
|
+0.40 / +1.31%
|
30.70
|
31.00
|
30.70
|
31.00
|
30.78
|
4.58
|
7,521
|
|
|
1/24/2018
|
-1.40 / -4.38%
|
31.00
|
31.00
|
30.40
|
30.60
|
30.56
|
4.52
|
2,672
|
|
|
1/23/2018
|
+0.50 / +1.59%
|
31.10
|
32.00
|
30.00
|
32.00
|
31.01
|
4.73
|
7,093
|
|
|
1/22/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.00
|
31.50
|
31.21
|
4.66
|
9,300
|
|
|
1/19/2018
|
+3.60 / +12.86%
|
31.70
|
31.70
|
31.60
|
31.60
|
31.69
|
4.67
|
21,600
|
|
|