Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.01 | 0.01 | 0.12% | 8.00 | 8.015 | 7.98 | 116,353 |
| Apr 22 2024 | 8.00 | 0.10 | 1.27% | 7.94 | 8.029 | 7.94 | 58,870 |
| Apr 19 2024 | 7.90 | 0.00 | 0.00% | 7.89 | 7.939 | 7.89 | 51,138 |
| Apr 18 2024 | 7.90 | -0.05 | -0.63% | 7.96 | 7.97 | 7.88 | 64,508 |
| Apr 17 2024 | 7.95 | 0.08 | 1.02% | 7.89 | 7.96 | 7.89 | 112,824 |
| Apr 16 2024 | 7.87 | 0.03 | 0.38% | 7.86 | 7.88 | 7.83 | 95,934 |
| Apr 15 2024 | 7.84 | -0.07 | -0.88% | 7.95 | 7.96 | 7.805 | 103,502 |
| Apr 12 2024 | 7.91 | -0.15 | -1.86% | 7.95 | 7.99 | 7.9007 | 93,929 |
| Apr 11 2024 | 8.06 | -0.02 | -0.25% | 8.10 | 8.10 | 8.03 | 72,682 |
| Apr 10 2024 | 8.08 | -0.05 | -0.62% | 8.09 | 8.105 | 8.065 | 85,633 |
| Apr 09 2024 | 8.13 | 0.03 | 0.37% | 8.10 | 8.13 | 8.09 | 86,074 |
| Apr 08 2024 | 8.10 | 0.04 | 0.50% | 8.08 | 8.10 | 8.06 | 82,667 |
| Apr 05 2024 | 8.06 | 0.04 | 0.50% | 8.05 | 8.06 | 8.03 | 51,325 |
| Apr 04 2024 | 8.02 | -0.03 | -0.37% | 8.06 | 8.06 | 8.015 | 76,074 |
| Apr 03 2024 | 8.05 | -0.01 | -0.12% | 8.06 | 8.32 | 8.04 | 71,647 |
| Apr 02 2024 | 8.06 | -0.01 | -0.12% | 8.06 | 8.07 | 8.025 | 95,736 |
| Apr 01 2024 | 8.07 | 0.01 | 0.12% | 8.09 | 8.09 | 8.02 | 56,039 |
| Mar 28 2024 | 8.06 | -0.01 | -0.12% | 8.10 | 8.10 | 8.03 | 279,344 |
| Mar 27 2024 | 8.07 | -0.02 | -0.25% | 8.09 | 8.095 | 8.065 | 57,162 |
| Mar 26 2024 | 8.09 | 0.04 | 0.50% | 8.05 | 8.09 | 8.04 | 91,754 |
| Mar 25 2024 | 8.05 | 0.01 | 0.12% | 8.05 | 8.0594 | 8.03 | 50,261 |
| Mar 22 2024 | 8.04 | 0.03 | 0.37% | 8.02 | 8.045 | 8.02 | 45,230 |
| Mar 21 2024 | 8.01 | 0.03 | 0.38% | 8.01 | 8.01 | 7.99 | 51,164 |
| Mar 20 2024 | 7.98 | -0.02 | -0.25% | 8.00 | 8.00 | 7.93 | 72,960 |
| Mar 19 2024 | 8.00 | 0.03 | 0.38% | 7.98 | 8.01 | 7.961 | 89,305 |
| Mar 18 2024 | 7.97 | 0.03 | 0.38% | 7.95 | 7.99 | 7.93 | 72,946 |
| Mar 15 2024 | 7.94 | -0.07 | -0.87% | 8.02 | 8.02 | 7.92 | 117,988 |
| Mar 14 2024 | 8.01 | -0.09 | -1.11% | 8.01 | 8.02 | 7.99 | 59,329 |
| Mar 13 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.12 | 8.09 | 146,685 |
| Mar 12 2024 | 8.10 | 0.02 | 0.25% | 8.10 | 8.10 | 8.06 | 117,396 |
| Mar 11 2024 | 8.08 | 0.03 | 0.37% | 8.07 | 8.10 | 8.05 | 93,594 |
| Mar 08 2024 | 8.05 | -0.05 | -0.62% | 8.13 | 8.15 | 8.00 | 177,426 |
| Mar 07 2024 | 8.10 | 0.04 | 0.50% | 8.10 | 8.13 | 8.08 | 64,670 |
| Mar 06 2024 | 8.06 | -0.02 | -0.25% | 8.13 | 8.13 | 8.06 | 93,122 |
| Mar 05 2024 | 8.08 | -0.05 | -0.62% | 8.13 | 8.13 | 8.08 | 84,840 |
| Mar 04 2024 | 8.13 | 0.02 | 0.25% | 8.12 | 8.165 | 8.09 | 116,312 |
| Mar 01 2024 | 8.11 | 0.02 | 0.25% | 8.10 | 8.1536 | 8.09 | 103,474 |
| Feb 29 2024 | 8.09 | 0.02 | 0.25% | 8.10 | 8.126 | 8.035 | 158,449 |
| Feb 28 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.10 | 8.05 | 68,550 |
| Feb 27 2024 | 8.07 | 0.02 | 0.19% | 8.09 | 8.09 | 8.058 | 75,687 |
| Feb 26 2024 | 8.055 | -0.03 | -0.31% | 8.10 | 8.10 | 8.05 | 49,366 |
| Feb 23 2024 | 8.08 | -0.05 | -0.62% | 8.14 | 8.17 | 8.08 | 80,530 |
| Feb 22 2024 | 8.13 | 0.04 | 0.49% | 8.15 | 8.165 | 8.11 | 54,165 |
| Feb 21 2024 | 8.09 | 0.05 | 0.62% | 8.08 | 8.12 | 8.04 | 53,292 |
| Feb 20 2024 | 8.04 | -0.03 | -0.37% | 8.07 | 8.13 | 7.97 | 69,119 |
| Feb 16 2024 | 8.07 | -0.06 | -0.74% | 8.12 | 8.1399 | 8.05 | 113,281 |
| Feb 15 2024 | 8.13 | -0.04 | -0.49% | 8.16 | 8.18 | 8.13 | 76,081 |
| Feb 14 2024 | 8.17 | -0.06 | -0.73% | 8.18 | 8.245 | 8.15 | 86,453 |
| Feb 13 2024 | 8.23 | -0.15 | -1.79% | 8.30 | 8.33 | 8.22 | 141,406 |
| Feb 12 2024 | 8.38 | 0.11 | 1.33% | 8.31 | 8.40 | 8.26 | 224,709 |
| Feb 09 2024 | 8.27 | 0.03 | 0.36% | 8.28 | 8.285 | 8.24 | 65,290 |
| Feb 08 2024 | 8.24 | -0.03 | -0.36% | 8.28 | 8.28 | 8.22 | 91,632 |
| Feb 07 2024 | 8.27 | 0.12 | 1.47% | 8.20 | 8.27 | 8.00 | 121,350 |
| Feb 06 2024 | 8.15 | 0.11 | 1.37% | 8.05 | 8.15 | 8.05 | 157,007 |
| Feb 05 2024 | 8.04 | 0.05 | 0.63% | 8.02 | 8.04 | 7.96 | 81,787 |
| Feb 02 2024 | 7.99 | -0.09 | -1.11% | 8.06 | 8.1033 | 7.95 | 107,357 |
| Feb 01 2024 | 8.08 | 0.04 | 0.50% | 8.08 | 8.12 | 8.04 | 137,448 |
| Jan 31 2024 | 8.04 | -0.05 | -0.62% | 8.09 | 8.135 | 7.93 | 194,015 |
| Jan 30 2024 | 8.09 | 0.01 | 0.12% | 8.07 | 8.09 | 8.06 | 78,649 |
| Jan 29 2024 | 8.08 | 0.08 | 1.00% | 7.99 | 8.08 | 7.99 | 101,259 |
| Jan 26 2024 | 8.00 | 0.01 | 0.13% | 7.97 | 8.00 | 7.94 | 63,297 |
| Jan 25 2024 | 7.99 | 0.02 | 0.25% | 7.98 | 7.99 | 7.96 | 96,331 |
