Quantcast

Historical Stock Prices

NHLD 
$2.96
*  
0.04
1.33%
Get NHLD Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading NHLD 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
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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 3.06 3.06 2.96 2.96 1,571
10/18/2018 3 3 3 3 00
10/17/2018 3.125 3.125 3 3 512
10/16/2018 2.9998 3.06 2.9998 3.06 3,446
10/15/2018 3.11 3.11 3.05 3.05 3,597
10/12/2018 3.15 3.15 3.06 3.1 5,917
10/11/2018 3.1256 3.1644 3.1 3.14 4,471
10/10/2018 3.116 3.18 3.11 3.11 1,834
10/09/2018 3.1001 3.17 3.1001 3.11 3,569
10/08/2018 3.17 3.19 3.14 3.19 757
10/05/2018 3.17 3.2 3.08 3.09 10,918
10/04/2018 3.15 3.1999 3.06 3.08 7,731
10/03/2018 3.2 3.2 3.145 3.16 13,118
10/02/2018 3.26 3.26 3.115 3.22 9,923
10/01/2018 3.23 3.34 3.21 3.21 10,376
09/28/2018 3.17 3.2899 3.07 3.2 24,221
09/27/2018 3.33 3.33 3.19 3.19 14,108
09/26/2018 3.39 3.4 3.33 3.345 8,080
09/25/2018 3.49 3.4995 3.31 3.31 11,724
09/24/2018 3.27 3.4475 3.2575 3.41 1,919
09/21/2018 3.311 3.49 3.26 3.26 28,760
09/20/2018 3.427 3.5 3.4 3.42 18,838
09/19/2018 3.49 3.69 3.379 3.5 38,448
09/18/2018 3.42 3.49 3.42 3.49 7,496
09/17/2018 3.27 3.48 3.27 3.48 9,795
09/14/2018 3.25 3.3 3.18 3.25 7,653
09/13/2018 3.26 3.3 3.13 3.25 11,766
09/12/2018 3.3 3.3 3.225 3.3 10,515
09/11/2018 3.3 3.3 3.25 3.3 16,012
09/10/2018 3.3 3.3 3.28 3.3 5,222
09/07/2018 3.2601 3.35 3.2601 3.3 7,592
09/06/2018 3.29 3.34 3.29 3.31 3,644
09/05/2018 3.33 3.33 3.3155 3.3155 373
09/04/2018 3.17 3.321 3.17 3.321 5,357
08/31/2018 3.25 3.35 3.25 3.25 5,992
08/30/2018 3.3 3.33 3.1701 3.25 12,094
08/29/2018 3.28 3.37 3.2 3.35 10,625
08/28/2018 3.3 3.35 3.3 3.35 1,758
08/27/2018 3.28 3.28 3.17 3.25 3,165
08/24/2018 3.15 3.31 3.15 3.3 3,181
08/23/2018 3.31 3.31 3.31 3.31 365
08/22/2018 3.19 3.2238 3.19 3.2001 6,004
08/21/2018 3.35 3.35 3.27 3.27 971
08/20/2018 3.36 3.36 3.26 3.3 9,794
08/17/2018 3.32 3.34 3.32 3.34 462
08/16/2018 3.4 3.4 3.4 3.4 336
08/15/2018 3.5 3.5 3.498 3.498 1,765
08/14/2018 3.3 3.499 3.3 3.45 17,236
08/13/2018 3.31 3.31 3.1835 3.2056 4,035
08/10/2018 3.26 3.37 3.26 3.37 2,261
08/09/2018 3.34 3.34 3.34 3.34 00
08/08/2018 3.27 3.35 3.161 3.34 3,641
08/07/2018 3.32 3.32 3.17 3.225 1,612
08/06/2018 3.36 3.36 3.33 3.34 1,706
08/03/2018 3.1938 3.2692 3.1938 3.2102 758
08/02/2018 3.38 3.38 3.2 3.2 10,503
08/01/2018 3.3638 3.38 3.3638 3.38 2,554
07/31/2018 3.29 3.3 3.25 3.29 6,227
07/30/2018 3.1576 3.33 3.0585 3.33 11,888
07/27/2018 3.01 3.189 3.01 3.189 6,007
07/26/2018 3.218 3.218 3.15 3.1644 5,418
07/25/2018 3.44 3.44 3.44 3.44 00
07/24/2018 3.34 3.44 3.19 3.44 10,100
07/23/2018 3.26 3.39 3.26 3.37 631
07/20/2018 3.26 3.36 3.23 3.23 2,945
07/19/2018 3.1965 3.26 3.1888 3.21 4,970
*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