Historical Stock Prices

NHS 
$13.72
*  
0.01
0.07%
Get NHS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading NHS now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 13.63 13.72 13.63 13.72 40,438
07/10/2014 13.72 13.75 13.71 13.71 61,203
07/09/2014 13.73 13.77 13.72 13.72 49,332
07/08/2014 13.78 13.78 13.73 13.78 37,510
07/07/2014 13.78 13.8 13.72 13.76 32,795
07/03/2014 13.81 13.82 13.7 13.76 40,197
07/02/2014 13.82 13.83 13.78 13.78 31,434
07/01/2014 13.82 13.86 13.79 13.79 54,489
06/30/2014 13.78 13.85 13.78 13.85 47,780
06/27/2014 13.8 13.84 13.77 13.84 55,295
06/26/2014 13.82 13.82 13.75 13.8 35,775
06/25/2014 13.82 13.83 13.79 13.79 53,777
06/24/2014 13.81 13.83 13.78 13.83 37,372
06/23/2014 13.83 13.83 13.77 13.81 34,672
06/20/2014 13.81 13.82 13.76 13.81 37,232
06/19/2014 13.85 13.85 13.76 13.8 33,094
06/18/2014 13.83 13.83 13.74 13.82 51,570
06/17/2014 13.78 13.78 13.71 13.78 25,511
06/16/2014 13.79 13.79 13.74 13.78 26,434
06/13/2014 13.72 13.79 13.72 13.79 28,648
06/12/2014 13.75 13.76 13.69 13.71 34,320
06/11/2014 13.68 13.79 13.68 13.79 36,933
06/10/2014 13.76 13.76 13.67 13.76 83,157
06/09/2014 13.74 13.75 13.7 13.73 33,398
06/06/2014 13.76 13.79 13.7 13.7 64,557
06/05/2014 13.75 13.75 13.7 13.75 38,172
06/04/2014 13.73 13.76 13.67 13.71 32,218
06/03/2014 13.75 13.7532 13.7 13.7 48,019
06/02/2014 13.77 13.79 13.73 13.76 35,396
05/30/2014 13.83 13.83 13.75 13.76 47,699
05/29/2014 13.78 13.8 13.73 13.8 47,542
05/28/2014 13.75 13.76 13.71 13.76 28,907
05/27/2014 13.8 13.8 13.69 13.72 54,716
05/23/2014 13.77 13.79 13.71 13.75 27,480
05/22/2014 13.76 13.78 13.73 13.73 28,089
05/21/2014 13.71 13.76 13.71 13.75 38,008
05/20/2014 13.75 13.77 13.65 13.69 67,303
05/19/2014 13.76 13.761 13.72 13.76 41,691
05/16/2014 13.69 13.78 13.68 13.76 76,221
05/15/2014 13.76 13.78 13.68 13.7 62,021
05/14/2014 13.75 13.78 13.74 13.76 62,668
05/13/2014 13.84 13.84 13.74 13.74 38,350
05/12/2014 13.8 13.87 13.8 13.87 59,918
05/09/2014 13.83 13.83 13.76 13.82 41,649
05/08/2014 13.8 13.84 13.7404 13.84 51,866
05/07/2014 13.76 13.76 13.72 13.76 55,951
05/06/2014 13.73 13.75 13.7 13.75 36,488
05/05/2014 13.73 13.74 13.67 13.72 66,341
05/02/2014 13.7 13.74 13.68 13.73 50,274
05/01/2014 13.76 13.76 13.68 13.71 71,851
04/30/2014 13.75 13.77 13.67 13.71 70,303
04/29/2014 13.7 13.72 13.66 13.72 37,917
04/28/2014 13.69 13.71 13.65 13.69 53,628
04/25/2014 13.65 13.68 13.61 13.65 42,074
04/24/2014 13.68 13.68 13.61 13.62 55,365
04/23/2014 13.69 13.7 13.64 13.7 45,773
04/22/2014 13.76 13.7699 13.65 13.68 52,048
04/21/2014 13.79 13.81 13.6996 13.73 69,464
04/17/2014 13.78 13.78 13.67 13.78 38,025
04/16/2014 13.76 13.76 13.69 13.75 25,401
04/15/2014 13.75 13.82 13.67 13.7 41,419
04/14/2014 13.8 13.8 13.7 13.74 24,610
04/11/2014 13.74 13.79 13.73 13.74 43,003
04/10/2014 13.77 13.79 13.74 13.79 31,095
04/09/2014 13.7 13.78 13.7 13.779 48,724
04/08/2014 13.7 13.7 13.6 13.66 28,842
04/07/2014 13.74 13.75 13.67 13.69 30,546
04/04/2014 13.62 13.72 13.62 13.7 38,451
04/03/2014 13.6 13.63 13.54 13.59 40,875
04/02/2014 13.65 13.65 13.58 13.62 30,497
04/01/2014 13.63 13.66 13.61 13.65 25,671
03/31/2014 13.63 13.67 13.6 13.62 34,139
03/28/2014 13.54 13.63 13.54 13.63 30,920
03/27/2014 13.55 13.57 13.51 13.57 54,928
03/26/2014 13.66 13.6715 13.55 13.55 36,729
03/25/2014 13.57 13.67 13.56 13.59 37,754
03/24/2014 13.76 13.76 13.59 13.59 38,790
03/21/2014 13.74 13.79 13.71 13.74 44,286
03/20/2014 13.7 13.78 13.65 13.7 31,809
03/19/2014 13.74 13.78 13.67 13.69 45,456
03/18/2014 13.67 13.74 13.67 13.71 33,316
03/17/2014 13.76 13.76 13.6 13.61 43,811
03/14/2014 13.65 13.72 13.6 13.68 33,438
03/13/2014 13.86 13.9 13.6 13.66 66,842
03/12/2014 13.93 13.93 13.82 13.85 31,541
03/11/2014 13.9 13.95 13.77 13.94 134,977
03/10/2014 13.65 13.87 13.65 13.87 105,262
03/07/2014 13.82 13.85 13.61 13.67 69,154
03/06/2014 13.85 13.85 13.79 13.82 69,840
03/05/2014 13.83 13.83 13.7263 13.83 49,336
03/04/2014 13.74 13.8 13.73 13.79 53,740
03/03/2014 13.68 13.75 13.64 13.71 58,379
02/28/2014 13.71 13.72 13.66 13.72 67,201
02/27/2014 13.66 13.71 13.635 13.71 44,352
02/26/2014 13.61 13.65 13.57 13.65 46,386
02/25/2014 13.55 13.6 13.54 13.6 46,743
02/24/2014 13.55 13.59 13.5 13.57 47,571
02/21/2014 13.53 13.55 13.52 13.529 57,940
02/20/2014 13.52 13.53 13.48 13.5 38,837
02/19/2014 13.48 13.54 13.45 13.4892 67,961
02/18/2014 13.56 13.57 13.49 13.49 66,959
02/14/2014 13.56 13.61 13.49 13.53 62,875
02/13/2014 13.54 13.5999 13.53 13.59 32,608
02/12/2014 13.6 13.62 13.54 13.59 44,064
02/11/2014 13.57 13.65 13.5 13.65 41,409
02/10/2014 13.59 13.62 13.49 13.62 50,103
02/07/2014 13.41 13.5 13.41 13.49 28,223
02/06/2014 13.34 13.44 13.34 13.44 46,349
02/05/2014 13.29 13.42 13.27 13.38 43,212
02/04/2014 13.32 13.37 13.22 13.37 52,670
02/03/2014 13.41 13.45 13.2 13.28 228,988
01/31/2014 13.32 13.4066 13.28 13.38 46,315
01/30/2014 13.39 13.44 13.3 13.36 37,791
01/29/2014 13.36 13.39 13.27 13.29 43,685
01/28/2014 13.35 13.42 13.29 13.4 44,832
01/27/2014 13.35 13.39 13.21 13.32 65,282
01/24/2014 13.61 13.61 13.3 13.32 50,637
01/23/2014 13.6 13.68 13.584 13.62 38,524
01/22/2014 13.67 13.7 13.61 13.69 39,625
01/21/2014 13.64 13.68 13.59 13.64 33,508
01/17/2014 13.54 13.59 13.5 13.5899 45,890
01/16/2014 13.39 13.53 13.36 13.49 75,265
01/15/2014 13.34 13.39 13.28 13.36 31,291
01/14/2014 13.35 13.37 13.28 13.32 44,386
01/13/2014 13.31 13.3999 13.3 13.38 32,208
01/10/2014 13.45 13.45 13.35 13.43 45,829
01/09/2014 13.44 13.485 13.37 13.37 53,592
01/08/2014 13.27 13.51 13.27 13.51 44,466
01/07/2014 13.28 13.3392 13.27 13.31 37,870
01/06/2014 13.27 13.34 13.26 13.27 30,103
01/03/2014 13.28 13.31 13.26 13.31 30,638
01/02/2014 13.3 13.31 13.2 13.2501 39,717
12/31/2013 13.15 13.35 13.13 13.26 88,086
12/30/2013 13.29 13.33 13.16 13.18 49,553
12/27/2013 13.42 13.42 13.24 13.26 51,164
12/26/2013 13.46 13.57 13.33 13.42 44,726
12/24/2013 13.42 13.42 13.31 13.42 29,634
12/23/2013 13.2 13.39 13.17 13.39 59,621
12/20/2013 13.12 13.19 13.1 13.19 54,141
12/19/2013 13.2 13.24 13.1 13.17 63,905
12/18/2013 13.18 13.18 13.08 13.15 61,914
12/17/2013 13.21 13.21 13.11 13.18 56,908
12/16/2013 13.16 13.16 13.1001 13.16 34,087
12/13/2013 13.16 13.175 13.11 13.15 41,815
12/12/2013 13.14 13.18 13.08 13.14 109,381
12/11/2013 13.25 13.2599 13.18 13.1855 41,395
12/10/2013 13.2 13.21 13.17 13.2 39,334
12/09/2013 13.22 13.28 13.17 13.24 67,486
12/06/2013 13.26 13.29 13.15 13.28 40,883
12/05/2013 13.23 13.29 13.17 13.25 66,496
12/04/2013 13.25 13.29 13.16 13.25 42,017
12/03/2013 13.24 13.26 13.17 13.24 45,204
12/02/2013 13.2 13.25 13.19 13.24 69,283
11/29/2013 13.17 13.2 13.138 13.19 32,267
11/27/2013 13.14 13.16 13.1 13.14 69,261
11/26/2013 13.14 13.15 13.06 13.1 89,244
11/25/2013 13.08 13.15 13.0701 13.14 43,572
11/22/2013 13.2 13.2 13.11 13.11 33,952
11/21/2013 13.13 13.18 13.02 13.17 83,949
11/20/2013 13.1 13.17 13.04 13.09 64,628
11/19/2013 13.08 13.17 13.08 13.1 54,972
11/18/2013 13.13 13.19 13.11 13.12 72,550
11/15/2013 13.26 13.29 13.14 13.15 29,998
11/14/2013 13.38 13.38 13.19 13.3 75,633
11/13/2013 13.31 13.37 13.24 13.36 79,917
11/12/2013 13.39 13.4399 13.28 13.39 51,650
11/11/2013 13.35 13.44 13.33 13.44 24,798
11/08/2013 13.3 13.35 13.26 13.35 34,342
11/07/2013 13.46 13.5099 13.26 13.3 32,328
11/06/2013 13.51 13.55 13.45 13.48 42,803
11/05/2013 13.55 13.5799 13.4676 13.51 26,451
11/04/2013 13.65 13.65 13.54 13.61 35,653
11/01/2013 13.55 13.584 13.49 13.58 42,842
10/31/2013 13.55 13.5799 13.49 13.561 26,500
10/30/2013 13.53 13.59 13.45 13.59 56,798
10/29/2013 13.46 13.5 13.42 13.44 56,885
10/28/2013 13.45 13.47 13.33 13.43 32,396
10/25/2013 13.37 13.42 13.32 13.42 43,014
10/24/2013 13.22 13.33 13.22 13.32 32,363
10/23/2013 13.12 13.25 13.12 13.25 39,673
10/22/2013 13.11 13.33 13.11 13.19 94,814
10/21/2013 13.2 13.2 13.04 13.14 40,852
10/18/2013 13.13 13.209 13.08 13.13 37,698
10/17/2013 12.99 13.18 12.99 13.14 48,981
10/16/2013 12.97 13.04 12.94 13.03 32,499
10/15/2013 12.93 12.9999 12.9 12.99 76,099
10/14/2013 12.88 13.02 12.88 13 28,159
10/11/2013 12.89 12.99 12.88 12.985 45,012
10/10/2013 12.9 12.98 12.84 12.97 39,869
10/09/2013 12.8 12.98 12.8 12.91 49,393
10/08/2013 12.88 12.94 12.86 12.87 54,139
10/07/2013 12.95 12.96 12.875 12.95 59,181
10/04/2013 12.87 12.97 12.85 12.97 80,035
10/03/2013 13.02 13.06 12.95 12.95 43,621
10/02/2013 13.04 13.14 12.99 13.06 65,739
10/01/2013 13.03 13.15 12.94 13.13 38,998
09/30/2013 13 13.24 12.99 13.06 105,194
09/27/2013 12.99 13.15 12.99 13.15 72,615
09/26/2013 12.89 13.01 12.89 12.98 34,678
09/25/2013 12.91 13 12.91 13 30,715
09/24/2013 12.97 12.9944 12.91 12.99 20,064
09/23/2013 13.03 13.1073 12.97 12.97 49,429
09/20/2013 13.06 13.06 13.02 13.06 70,103
09/19/2013 13.07 13.12 13.07 13.11 94,662
09/18/2013 12.85 13.08 12.74 13.08 51,594
09/17/2013 12.85 12.92 12.85 12.9 43,081
09/16/2013 12.79 12.86 12.78 12.84 53,868
09/13/2013 12.8 12.8 12.7 12.74 27,745
09/12/2013 12.68 12.82 12.6317 12.8 77,432
09/11/2013 12.74 12.84 12.7 12.82 126,622
09/10/2013 12.78 12.8 12.73 12.8 35,904
09/09/2013 12.66 12.76 12.62 12.76 50,780
09/06/2013 12.67 12.75 12.65 12.7 56,028
09/05/2013 12.67 12.78 12.65 12.68 50,814
09/04/2013 12.56 12.69 12.56 12.68 34,369
09/03/2013 12.67 12.67 12.58 12.61 28,837
08/30/2013 12.59 12.62 12.55 12.6 34,979
08/29/2013 12.55 12.6 12.5 12.58 38,062
08/28/2013 12.57 12.64 12.52 12.64 67,813
08/27/2013 12.59 12.59 12.5 12.56 51,632
08/26/2013 12.67 12.67 12.57 12.61 48,793
08/23/2013 12.63 12.67 12.6 12.67 49,546
08/22/2013 12.59 12.67 12.52 12.67 43,099
08/21/2013 12.6 12.6 12.43 12.6 65,731
08/20/2013 12.54 12.67 12.54 12.67 50,745
08/19/2013 12.7 12.7 12.47 12.6 60,468
08/16/2013 12.79 12.83 12.67 12.675 52,528
08/15/2013 12.78 12.87 12.7 12.87 57,497
08/14/2013 12.82 12.87 12.75 12.83 58,484
08/13/2013 12.92 12.92 12.7503 12.88 56,439
08/12/2013 12.89 12.99 12.89 12.98 42,092
08/09/2013 12.88 12.96 12.82 12.96 52,780
08/08/2013 12.83 12.93 12.81 12.93 99,037
08/07/2013 12.85 12.8795 12.76 12.85 43,719
08/06/2013 12.91 12.97 12.78 12.9 40,712
08/05/2013 13.06 13.06 12.92 12.96 62,862
08/02/2013 13.06 13.191 13.005 13.11 61,751
08/01/2013 13.2 13.22 13.061 13.08 56,603
07/31/2013 13.23 13.23 13.05 13.17 56,891
07/30/2013 13.2 13.2 13.07 13.17 60,571
07/29/2013 13.17 13.209 13.1 13.16 90,370
07/26/2013 13.07 13.16 13.04 13.13 67,435
07/25/2013 13.07 13.11 12.97 13.09 71,213
07/24/2013 13.18 13.18 13.02 13.08 48,274
07/23/2013 13.12 13.13 13.06 13.12 35,146
07/22/2013 13.03 13.09 12.9901 13.02 43,651
07/19/2013 13.01 13.08 12.97 13.07 63,028
07/18/2013 13.02 13.1 13.001 13.1 35,604
07/17/2013 12.86 13.05 12.86 13.05 44,782
07/16/2013 12.99 12.99 12.83 12.85 50,718
07/15/2013 12.85 12.94 12.83 12.94 59,902
07/12/2013 12.89 12.9 12.82 12.82 49,234
07/11/2013 12.68 12.87 12.65 12.87 51,470
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?