Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 8.19 | -0.03 | -0.36% | 8.24 | 8.26 | 8.18 | 140,237 |
| Sep 17 2024 | 8.22 | 0.03 | 0.31% | 8.21 | 8.2501 | 8.165 | 113,590 |
| Sep 16 2024 | 8.195 | -0.12 | -1.38% | 8.21 | 8.25 | 8.18 | 86,000 |
| Sep 13 2024 | 8.31 | 0.14 | 1.71% | 8.21 | 8.325 | 8.21 | 104,120 |
| Sep 12 2024 | 8.17 | 0.01 | 0.12% | 8.20 | 8.25 | 8.17 | 120,489 |
| Sep 11 2024 | 8.16 | -0.07 | -0.85% | 8.23 | 8.315 | 8.16 | 230,281 |
| Sep 10 2024 | 8.23 | -0.03 | -0.36% | 8.26 | 8.28 | 8.23 | 115,107 |
| Sep 09 2024 | 8.26 | -0.01 | -0.12% | 8.25 | 8.315 | 8.22 | 112,223 |
| Sep 06 2024 | 8.27 | 0.01 | 0.12% | 8.25 | 8.31 | 8.22 | 96,378 |
| Sep 05 2024 | 8.26 | -0.04 | -0.42% | 8.29 | 8.31 | 8.245 | 126,279 |
| Sep 04 2024 | 8.295 | 0.07 | 0.91% | 8.25 | 8.305 | 8.23 | 123,304 |
| Sep 03 2024 | 8.22 | -0.04 | -0.48% | 8.24 | 8.2688 | 8.22 | 119,257 |
| Aug 30 2024 | 8.26 | -0.05 | -0.60% | 8.34 | 8.35 | 8.20 | 185,518 |
| Aug 29 2024 | 8.31 | 0.06 | 0.73% | 8.28 | 8.34 | 8.20 | 121,822 |
| Aug 28 2024 | 8.25 | -0.07 | -0.84% | 8.32 | 8.34 | 8.25 | 106,300 |
| Aug 27 2024 | 8.32 | 0.06 | 0.73% | 8.31 | 8.3687 | 8.26 | 118,670 |
| Aug 26 2024 | 8.26 | -0.07 | -0.84% | 8.35 | 8.38 | 8.26 | 171,013 |
| Aug 23 2024 | 8.33 | 0.14 | 1.65% | 8.24 | 8.33 | 8.21 | 160,946 |
| Aug 22 2024 | 8.195 | -0.01 | -0.06% | 8.25 | 8.30 | 8.19 | 111,756 |
| Aug 21 2024 | 8.20 | -0.07 | -0.85% | 8.27 | 8.28 | 8.20 | 180,154 |
| Aug 20 2024 | 8.27 | 0.23 | 2.92% | 8.06 | 8.3199 | 8.055 | 566,822 |
| Aug 19 2024 | 8.035 | -0.03 | -0.31% | 8.05 | 8.06 | 8.015 | 102,395 |
| Aug 16 2024 | 8.06 | 0.01 | 0.12% | 8.02 | 8.06 | 8.00 | 91,687 |
| Aug 15 2024 | 8.05 | -0.10 | -1.23% | 8.07 | 8.11 | 8.02 | 78,832 |
| Aug 14 2024 | 8.15 | 0.05 | 0.68% | 8.11 | 8.195 | 8.11 | 83,883 |
| Aug 13 2024 | 8.095 | 0.04 | 0.56% | 8.02 | 8.15 | 8.02 | 95,431 |
| Aug 12 2024 | 8.05 | 0.06 | 0.75% | 8.00 | 8.07 | 8.00 | 60,759 |
| Aug 09 2024 | 7.99 | -0.04 | -0.50% | 8.03 | 8.0649 | 7.9719 | 86,034 |
| Aug 08 2024 | 8.03 | 0.06 | 0.75% | 7.98 | 8.08 | 7.98 | 46,195 |
| Aug 07 2024 | 7.97 | 0.02 | 0.25% | 7.98 | 7.99 | 7.955 | 68,945 |
| Aug 06 2024 | 7.95 | 0.05 | 0.65% | 7.94 | 8.005 | 7.88 | 104,389 |
| Aug 05 2024 | 7.899 | -0.11 | -1.39% | 7.92 | 7.96 | 7.8649 | 110,269 |
| Aug 02 2024 | 8.01 | -0.01 | -0.12% | 8.03 | 8.17 | 7.94 | 181,086 |
| Aug 01 2024 | 8.02 | -0.09 | -1.11% | 8.08 | 8.13 | 8.01 | 78,797 |
| Jul 31 2024 | 8.11 | 0.08 | 1.00% | 8.08 | 8.11 | 7.93 | 121,620 |
| Jul 30 2024 | 8.03 | 0.04 | 0.50% | 8.00 | 8.0495 | 7.99 | 103,499 |
| Jul 29 2024 | 7.99 | -0.01 | -0.06% | 8.00 | 8.02 | 7.96 | 143,378 |
| Jul 26 2024 | 7.995 | 0.03 | 0.31% | 7.99 | 8.00 | 7.97 | 100,858 |
| Jul 25 2024 | 7.97 | 0.02 | 0.25% | 7.98 | 7.99 | 7.95 | 105,012 |
| Jul 24 2024 | 7.95 | -0.10 | -1.24% | 8.00 | 8.0099 | 7.87 | 136,277 |
| Jul 23 2024 | 8.05 | 0.04 | 0.50% | 8.05 | 8.06 | 7.99 | 67,448 |
| Jul 22 2024 | 8.01 | 0.01 | 0.13% | 8.00 | 8.05 | 7.97 | 109,734 |
| Jul 19 2024 | 7.9997 | -0.03 | -0.38% | 7.99 | 8.015 | 7.985 | 47,014 |
| Jul 18 2024 | 8.03 | 0.01 | 0.12% | 8.02 | 8.03 | 7.96 | 155,158 |
| Jul 17 2024 | 8.02 | 0.01 | 0.12% | 7.99 | 8.0258 | 7.97 | 78,631 |
| Jul 16 2024 | 8.01 | 0.05 | 0.63% | 7.96 | 8.01 | 7.96 | 82,669 |
| Jul 15 2024 | 7.96 | -0.12 | -1.49% | 7.98 | 8.027 | 7.945 | 82,571 |
| Jul 12 2024 | 8.08 | 0.05 | 0.62% | 8.05 | 8.085 | 8.035 | 134,416 |
| Jul 11 2024 | 8.03 | 0.00 | 0.00% | 8.02 | 8.05 | 7.995 | 71,227 |
| Jul 10 2024 | 8.03 | 0.01 | 0.12% | 8.04 | 8.04 | 7.98 | 186,993 |
| Jul 09 2024 | 8.02 | 0.09 | 1.07% | 7.96 | 8.02 | 7.94 | 142,431 |
| Jul 08 2024 | 7.935 | -0.01 | -0.06% | 7.95 | 7.98 | 7.91 | 128,915 |
| Jul 05 2024 | 7.94 | -0.03 | -0.38% | 7.96 | 7.98 | 7.93 | 108,701 |
| Jul 03 2024 | 7.97 | 0.03 | 0.38% | 7.95 | 7.98 | 7.92 | 117,474 |
| Jul 02 2024 | 7.94 | 0.04 | 0.51% | 7.91 | 7.94 | 7.80 | 123,818 |
| Jul 01 2024 | 7.90 | 0.04 | 0.51% | 7.87 | 7.935 | 7.75 | 122,073 |
| Jun 28 2024 | 7.86 | 0.00 | 0.00% | 7.86 | 7.86 | 7.86 | 0 |
| Jun 27 2024 | 7.86 | -0.01 | -0.13% | 7.89 | 7.91 | 7.8511 | 91,383 |
| Jun 26 2024 | 7.87 | -0.06 | -0.76% | 7.93 | 7.9301 | 7.77 | 158,012 |
| Jun 25 2024 | 7.93 | 0.01 | 0.13% | 7.93 | 7.93 | 7.8202 | 100,948 |
| Jun 24 2024 | 7.9197 | -0.03 | -0.38% | 7.95 | 7.95 | 7.90 | 124,960 |
| Jun 21 2024 | 7.95 | 0.01 | 0.13% | 7.93 | 7.95 | 7.92 | 56,763 |
