|
Closing price on 5/3/2018
|
|
| Open |
12.20 |
| High |
13.00 |
| Low |
11.40 |
| Volume |
1,000,700 |
| Split-adjusted Price |
12.40 |
|
|
NSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
+0.10 / +0.81%
|
12.20
|
13.00
|
11.40
|
12.40
|
12.02
|
12.40
|
1,000,700
|
|
|
5/2/2018
|
+0.20 / +1.65%
|
11.80
|
12.30
|
11.30
|
12.30
|
11.92
|
12.30
|
944,200
|
|
|
4/27/2018
|
0.00 / 0.00%
|
12.10
|
12.80
|
11.60
|
12.10
|
12.15
|
12.10
|
990,400
|
|
|
4/26/2018
|
-0.10 / -0.82%
|
12.00
|
12.40
|
11.30
|
12.10
|
11.90
|
12.10
|
1,012,700
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.20
|
11.97
|
12.20
|
571,500
|
|
|
4/23/2018
|
-0.10 / -0.81%
|
12.00
|
12.30
|
11.70
|
12.20
|
11.77
|
12.20
|
616,900
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.90
|
12.30
|
552,900
|
|
|
4/19/2018
|
-0.20 / -1.60%
|
12.60
|
12.70
|
11.80
|
12.30
|
12.20
|
12.30
|
394,100
|
|
|
4/18/2018
|
+1.10 / +9.65%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.16
|
12.50
|
562,400
|
|
|
4/17/2018
|
+0.20 / +1.79%
|
10.90
|
11.40
|
10.60
|
11.40
|
11.21
|
11.40
|
572,700
|
|
|
4/16/2018
|
+0.20 / +1.82%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.05
|
11.20
|
282,800
|
|
|
4/13/2018
|
-0.10 / -0.90%
|
10.40
|
11.30
|
10.30
|
11.00
|
11.12
|
11.00
|
519,300
|
|
|
4/12/2018
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.06
|
11.10
|
621,000
|
|
|
4/11/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.70
|
11.10
|
10.98
|
11.10
|
524,600
|
|
|
4/10/2018
|
+0.30 / +2.73%
|
10.50
|
11.30
|
10.40
|
11.30
|
10.90
|
11.30
|
374,200
|
|
|
4/9/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.20
|
11.00
|
10.68
|
11.00
|
608,900
|
|
|
4/6/2018
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.30
|
11.00
|
11.13
|
11.00
|
279,400
|
|
|
4/5/2018
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.10
|
10.70
|
10.62
|
10.70
|
321,700
|
|
|
4/4/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
9.90
|
10.60
|
10.31
|
10.60
|
283,900
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.20
|
10.70
|
9.80
|
10.60
|
10.46
|
10.60
|
270,300
|
|
|
4/2/2018
|
+0.10 / +0.95%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.05
|
10.60
|
335,700
|
|
|
3/30/2018
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.09
|
10.50
|
273,100
|
|
|
3/29/2018
|
-0.10 / -0.94%
|
10.00
|
10.60
|
9.80
|
10.50
|
10.01
|
10.50
|
275,310
|
|
|
3/28/2018
|
+0.20 / +1.92%
|
9.70
|
10.60
|
9.70
|
10.60
|
9.97
|
10.60
|
280,100
|
|
|
3/27/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
10.40
|
9.96
|
10.40
|
282,500
|
|
|
3/26/2018
|
+0.20 / +1.96%
|
9.80
|
10.40
|
9.70
|
10.40
|
9.90
|
10.40
|
288,600
|
|
|
3/23/2018
|
-0.20 / -1.92%
|
10.00
|
10.30
|
9.70
|
10.20
|
9.90
|
10.20
|
266,200
|
|
|
3/22/2018
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
11.12
|
10.40
|
51,200
|
|
|
3/21/2018
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.50
|
11.50
|
251,500
|
|
|
3/20/2018
|
+0.30 / +2.65%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.62
|
11.60
|
310,600
|
|
|