Historical Stock Prices

NHTB 
$15.32
*  
0.14
0.91%
Get NHTB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading NHTB now
Exchange: NASDAQ
Industry: Finance
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 15.25 15.69 15.25 15.32 6,420
12/18/2014 15.44 15.59 15.06 15.46 3,282
12/17/2014 15.26 15.26 15.0601 15.255 2,128
12/16/2014 15.26 15.26 15.2 15.26 1,658
12/15/2014 15.18 15.45 15.18 15.39 2,178
12/12/2014 15.35 15.4399 15.2 15.4399 650
12/11/2014 15.05 15.47 15.05 15.35 12,551
12/10/2014 15.19 15.3 14.91 15.25 13,134
12/09/2014 15.15 15.4 15.15 15.4 1,590
12/08/2014 15.24 15.39 15.16 15.18 4,631
12/05/2014 15.48 15.49 15.19 15.3899 3,293
12/04/2014 15.49 15.49 15.22 15.42 3,633
12/03/2014 15.68 15.81 15.6 15.612 12,881
12/02/2014 15.32 15.91 15.2 15.7 67,580
12/01/2014 15.4 15.65 15.3 15.435 13,741
11/28/2014 15.71 15.71 15.3001 15.4999 1,317
11/26/2014 15.74 15.74 15.3101 15.45 805
11/25/2014 15.42 15.47 15.35 15.4 2,960
11/24/2014 15.3252 15.552 15.3252 15.5399 667
11/21/2014 15.45 15.45 15.3 15.3 9,174
11/20/2014 15.45 15.45 15.39 15.45 3,380
11/19/2014 15.3 15.462 15.3 15.36 4,763
11/18/2014 15.44 15.44 15.22 15.22 1,696
11/17/2014 15.27 15.48 15.23 15.32 3,294
11/14/2014 15.39 15.61 15.39 15.55 4,763
11/13/2014 15.21 15.33 15.19 15.33 2,902
11/12/2014 15.04 15.33 15 15.33 8,548
11/11/2014 15.13 15.13 15 15.12 1,053
11/10/2014 15.27 15.3 15.08 15.08 3,373
11/07/2014 14.98 15.31 14.98 15.31 1,876
11/06/2014 15 15.25 15 15.19 1,492
11/05/2014 15.4 15.4 14.88 15 5,342
11/04/2014 15.49 15.8735 15.26 15.44 2,683
11/03/2014 15.915 15.915 15.7999 15.7999 966
10/31/2014 15.8 15.9 15.61 15.82 6,858
10/30/2014 15.51 15.62 15.27 15.61 5,938
10/29/2014 15.86 15.88 15.5 15.62 2,344
10/28/2014 15.71 16.12 15.71 16.0657 4,390
10/27/2014 15.49 15.73 15.47 15.5 5,078
10/24/2014 15.5 15.73 15.49 15.49 3,172
10/23/2014 15.1 15.6632 15.1 15.6599 2,371
10/22/2014 15.1 15.44 14.24 15.2 15,560
10/21/2014 15.64 15.64 15.0001 15.25 7,482
10/20/2014 15.81 15.81 15.1 15.31 7,416
10/17/2014 15.83 16.06 15.5032 15.92 6,224
10/16/2014 15.83 16.12 15.7 15.8999 6,027
10/15/2014 15.89 16.1199 15.75 15.76 8,460
10/14/2014 15.93 15.95 15.85 15.9 5,341
10/13/2014 15.86 16.09 15.84 16 7,743
10/10/2014 15.75 15.86 15.75 15.86 3,310
10/09/2014 15.79 15.86 15.79 15.83 10,057
10/08/2014 15.86 15.86 15.75 15.75 1,850
10/07/2014 15.84 15.84 15.82 15.82 386
10/06/2014 15.76 15.86 15.75 15.86 7,072
10/03/2014 15.8 15.8 15.7499 15.8 8,833
10/02/2014 15.75 15.8 15.75 15.8 3,058
10/01/2014 15.58 15.8599 15.55 15.8 4,316
09/30/2014 15.35 15.58 15.35 15.58 8,457
09/29/2014 15.04 15.35 15.04 15.35 3,941
09/26/2014 15.162 15.26 15.162 15.25 4,356
09/25/2014 15.14 15.25 14.89 15.25 11,978
09/24/2014 14.86 15.15 14.8101 15.14 6,114
09/23/2014 14.945 14.96 14.6 14.96 8,508
09/22/2014 15.05 15.2088 14.62 14.74 12,727
09/19/2014 15.3 15.39 14.85 14.85 21,883
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?