|
Closing price on 5/5/2021
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
218,100 |
| Split-adjusted Price |
9.20 |
|
|
NSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.00
|
9.20
|
218,100
|
|
|
5/4/2021
|
-0.40 / -4.26%
|
9.20
|
9.40
|
8.60
|
9.00
|
9.01
|
9.00
|
122,400
|
|
|
4/29/2021
|
+0.10 / +1.08%
|
9.40
|
9.70
|
9.20
|
9.40
|
9.44
|
9.40
|
120,200
|
|
|
4/28/2021
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.20
|
9.30
|
8.84
|
9.30
|
137,700
|
|
|
4/27/2021
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.40
|
8.50
|
202,200
|
|
|
4/26/2021
|
-0.70 / -7.29%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.11
|
8.90
|
201,400
|
|
|
4/23/2021
|
+0.10 / +1.05%
|
9.40
|
9.80
|
8.80
|
9.60
|
9.21
|
9.60
|
402,300
|
|
|
4/22/2021
|
-1.00 / -9.52%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.74
|
9.50
|
487,900
|
|
|
4/20/2021
|
-0.70 / -6.25%
|
12.30
|
12.30
|
10.20
|
10.50
|
10.96
|
10.50
|
699,000
|
|
|
4/19/2021
|
+1.00 / +9.80%
|
11.20
|
11.20
|
10.20
|
11.20
|
11.07
|
11.20
|
1,254,945
|
|
|
4/16/2021
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.14
|
10.20
|
498,500
|
|
|
4/15/2021
|
+0.20 / +2.20%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
446,100
|
|
|
4/14/2021
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.09
|
9.10
|
207,300
|
|
|
4/13/2021
|
-0.40 / -4.30%
|
9.20
|
9.50
|
8.90
|
8.90
|
9.05
|
8.90
|
272,800
|
|
|
4/12/2021
|
+0.10 / +1.09%
|
9.20
|
9.60
|
8.80
|
9.30
|
9.23
|
9.30
|
354,500
|
|
|
4/9/2021
|
+0.40 / +4.55%
|
8.70
|
9.30
|
8.60
|
9.20
|
8.87
|
9.20
|
190,700
|
|
|
4/8/2021
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.30
|
8.80
|
8.68
|
8.80
|
462,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.28
|
9.10
|
259,300
|
|
|
4/6/2021
|
+0.80 / +9.64%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.05
|
9.10
|
541,200
|
|
|
4/5/2021
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.16
|
8.30
|
601,400
|
|
|
4/2/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.59
|
7.60
|
215,800
|
|
|
4/1/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.55
|
7.60
|
122,200
|
|
|
3/31/2021
|
+0.10 / +1.33%
|
7.70
|
7.90
|
7.30
|
7.60
|
7.62
|
7.60
|
240,200
|
|
|
3/30/2021
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.00
|
7.50
|
7.36
|
7.50
|
282,500
|
|
|
3/29/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.58
|
7.70
|
205,000
|
|
|
3/26/2021
|
+0.40 / +5.48%
|
7.30
|
7.90
|
6.60
|
7.70
|
6.98
|
7.70
|
446,000
|
|
|
3/25/2021
|
-0.60 / -7.59%
|
7.90
|
8.00
|
7.30
|
7.30
|
7.59
|
7.30
|
180,200
|
|
|
3/24/2021
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.30
|
7.90
|
7.59
|
7.90
|
383,600
|
|
|
3/23/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.37
|
7.50
|
567,900
|
|
|
3/22/2021
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.80
|
6.90
|
7.00
|
6.90
|
287,800
|
|
|