Quantcast

Historical Stock Prices

NHF 
$21.6
*  
0.16
0.74%
Get NHF Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NHF now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 21.7 21.75 21.54 21.6 553,837
04/17/2019 21.88 21.8937 21.65 21.76 236,818
04/16/2019 21.9 21.93 21.73 21.83 290,269
04/15/2019 21.88 21.91 21.69 21.78 347,958
04/12/2019 21.9 22.17 21.76 21.91 458,155
04/11/2019 22.03 22.09 21.92 22.09 51,013
04/10/2019 21.99 22.04 21.9 22 112,623
04/09/2019 21.91 21.95 21.86 21.95 84,774
04/08/2019 21.83 22.03 21.83 21.91 191,403
04/05/2019 21.56 21.8 21.547 21.59 109,566
04/04/2019 21.81 21.83 21.5101 21.62 163,815
04/03/2019 21.84 21.88 21.75 21.81 101,988
04/02/2019 21.88 21.88 21.75 21.78 82,654
04/01/2019 21.88 21.91 21.74 21.82 68,417
03/29/2019 21.76 21.82 21.66 21.77 75,104
03/28/2019 21.62 21.7355 21.62 21.7 24,941
03/27/2019 21.72 21.73 21.47 21.59 88,255
03/26/2019 21.43 21.68 21.43 21.63 54,853
03/25/2019 21.45 21.55 21.3 21.36 59,743
03/22/2019 21.86 21.88 21.5265 21.54 52,880
03/21/2019 21.63 21.85 21.63 21.82 65,913
03/20/2019 21.93 21.97 21.87 21.97 86,332
03/19/2019 21.94 21.98 21.8 21.9 70,198
03/18/2019 21.82 21.95 21.82 21.92 71,807
03/15/2019 22 22 21.81 21.82 110,753
03/14/2019 21.97 21.98 21.8479 21.94 79,581
03/13/2019 21.91 21.94 21.85 21.93 68,459
03/12/2019 21.7 21.93 21.69 21.83 64,040
03/11/2019 21.66 21.72 21.62 21.67 107,500
03/08/2019 21.7 21.77 21.66 21.67 65,909
03/07/2019 21.78 21.8 21.66 21.79 41,532
03/06/2019 21.95 21.98 21.75 21.8 61,351
03/05/2019 21.96 21.97 21.89 21.95 76,341
03/04/2019 21.97 21.97 21.8487 21.9 76,600
03/01/2019 21.82 21.88 21.77 21.86 81,059
02/28/2019 21.84 21.84 21.73 21.83 96,488
02/27/2019 21.66 21.82 21.66 21.78 68,697
02/26/2019 21.71 21.82 21.64 21.75 100,959
02/25/2019 21.74 21.75 21.65 21.65 53,635
02/22/2019 21.65 21.7445 21.6 21.64 56,163
02/21/2019 21.7 21.73 21.4 21.6 74,751
02/20/2019 21.7 21.79 21.5 21.66 114,404
02/19/2019 21.84 21.94 21.7 21.9 125,804
02/15/2019 21.84 21.84 21.7 21.8 88,895
02/14/2019 21.63 21.8049 21.63 21.74 87,160
02/13/2019 21.7 21.7095 21.63 21.65 82,250
02/12/2019 21.79 21.82 21.64 21.65 78,274
02/11/2019 21.71 21.73 21.62 21.68 56,731
02/08/2019 21.72 21.745 21.6 21.63 55,305
02/07/2019 21.8 21.8319 21.71 21.75 105,510
02/06/2019 21.75 21.85 21.7 21.75 115,753
02/05/2019 21.81 21.9004 21.65 21.7 112,742
02/04/2019 21.8 21.83 21.71 21.77 85,625
02/01/2019 21.82 21.92 21.72 21.77 47,683
01/31/2019 21.75 21.93 21.65 21.82 190,778
01/30/2019 21.56 21.68 21.54 21.67 108,664
01/29/2019 21.55 21.83 21.48 21.54 90,459
01/28/2019 21.42 21.5214 21.35 21.51 61,384
01/25/2019 21.45 21.4557 21.34 21.43 67,654
01/24/2019 21.32 21.35 21.23 21.34 95,536
01/23/2019 21.24 21.27 21.0869 21.21 104,340
01/22/2019 21.45 21.6381 21.27 21.31 81,780
01/18/2019 21.4 21.7 21.35 21.42 110,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio