Register for streaming realtime charts, analysis tools, and prices.
NHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.70 | 0.00 | 0.00% | 4.71 | 4.74 | 4.665 | 1,577,388 |
| May 07 2024 | 4.70 | 0.01 | 0.21% | 4.69 | 4.74 | 4.64 | 1,714,629 |
| May 06 2024 | 4.69 | -0.05 | -1.05% | 4.73 | 4.73 | 4.65 | 1,767,352 |
| May 03 2024 | 4.74 | 0.04 | 0.85% | 4.71 | 5.75 | 4.685 | 2,131,359 |
| May 02 2024 | 4.70 | 0.15 | 3.30% | 4.56 | 5.50 | 4.53 | 2,880,330 |
| May 01 2024 | 4.55 | 0.01 | 0.22% | 4.50 | 4.58 | 4.475 | 1,712,007 |
| Apr 30 2024 | 4.54 | 0.00 | 0.00% | 4.57 | 4.58 | 4.505 | 2,242,393 |
| Apr 29 2024 | 4.54 | 0.01 | 0.22% | 4.55 | 4.585 | 4.50 | 1,928,727 |
| Apr 26 2024 | 4.53 | -0.02 | -0.44% | 4.52 | 4.56 | 4.46 | 2,883,736 |
| Apr 24 2024 | 4.55 | 0.02 | 0.44% | 4.51 | 4.56 | 4.46 | 1,893,032 |
| Apr 23 2024 | 4.53 | -0.10 | -2.16% | 4.60 | 5.25 | 4.50 | 2,557,780 |
| Apr 22 2024 | 4.63 | -0.04 | -0.86% | 4.70 | 4.72 | 4.59 | 2,062,481 |
| Apr 19 2024 | 4.67 | -0.04 | -0.85% | 4.67 | 6.91 | 4.54 | 2,970,311 |
| Apr 18 2024 | 4.71 | 0.05 | 1.07% | 4.68 | 5.50 | 4.67 | 1,987,510 |
| Apr 17 2024 | 4.66 | 0.07 | 1.53% | 4.63 | 4.74 | 4.62 | 3,624,735 |
| Apr 16 2024 | 4.59 | -0.06 | -1.29% | 4.63 | 4.64 | 4.56 | 1,626,797 |
| Apr 15 2024 | 4.65 | -0.18 | -3.63% | 4.62 | 4.83 | 4.24 | 3,473,105 |
| Apr 12 2024 | 4.825 | 0.00 | 0.10% | 4.85 | 4.87 | 4.80 | 3,461,230 |
| Apr 11 2024 | 4.82 | 0.01 | 0.21% | 4.81 | 4.87 | 4.765 | 3,584,100 |
| Apr 10 2024 | 4.81 | 0.03 | 0.63% | 4.79 | 4.89 | 4.76 | 3,430,818 |
| Apr 09 2024 | 4.78 | 0.15 | 3.24% | 4.71 | 4.81 | 4.69 | 3,139,528 |
| Apr 08 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0.00 |
| Apr 05 2024 | 4.63 | -0.09 | -1.91% | 4.68 | 4.68 | 4.61 | 4,796,874 |
| Apr 04 2024 | 4.72 | 0.06 | 1.29% | 4.65 | 4.72 | 4.64 | 3,314,313 |
| Apr 03 2024 | 4.66 | -0.05 | -1.06% | 4.70 | 4.73 | 4.63 | 2,719,390 |
| Apr 02 2024 | 4.71 | 0.05 | 1.07% | 4.66 | 4.76 | 4.66 | 3,669,771 |
| Mar 28 2024 | 4.66 | 0.18 | 4.02% | 4.50 | 4.675 | 4.50 | 3,771,983 |
| Mar 27 2024 | 4.48 | 0.11 | 2.40% | 4.35 | 4.48 | 4.31 | 3,095,349 |
| Mar 26 2024 | 4.375 | -0.09 | -1.91% | 4.43 | 4.47 | 4.36 | 3,774,231 |
| Mar 25 2024 | 4.46 | 0.05 | 1.13% | 4.42 | 4.475 | 4.41 | 2,837,477 |
| Mar 22 2024 | 4.41 | -0.15 | -3.29% | 4.55 | 5.68 | 4.39 | 5,287,942 |
| Mar 21 2024 | 4.56 | -0.13 | -2.77% | 4.74 | 4.74 | 4.51 | 4,538,179 |
| Mar 20 2024 | 4.69 | 0.08 | 1.74% | 4.65 | 4.78 | 4.60 | 3,926,047 |
| Mar 19 2024 | 4.61 | 0.17 | 3.83% | 4.52 | 4.635 | 4.43 | 4,131,157 |
| Mar 18 2024 | 4.44 | -0.11 | -2.42% | 4.53 | 4.54 | 4.43 | 2,437,607 |
| Mar 15 2024 | 4.55 | 0.08 | 1.79% | 4.45 | 4.58 | 4.43 | 12,623,372 |
| Mar 14 2024 | 4.47 | -0.11 | -2.40% | 4.54 | 4.58 | 4.46 | 3,471,179 |
| Mar 13 2024 | 4.58 | -0.03 | -0.65% | 4.64 | 4.65 | 4.56 | 4,225,190 |
| Mar 12 2024 | 4.61 | -0.14 | -2.95% | 4.77 | 4.77 | 4.61 | 2,523,861 |
| Mar 11 2024 | 4.75 | -0.03 | -0.63% | 4.70 | 4.77 | 4.68 | 1,554,901 |
| Mar 08 2024 | 4.78 | 0.01 | 0.21% | 4.83 | 4.85 | 4.75 | 2,112,739 |
| Mar 07 2024 | 4.77 | 0.04 | 0.85% | 4.82 | 4.84 | 4.73 | 2,135,390 |
| Mar 06 2024 | 4.73 | 0.01 | 0.21% | 4.75 | 4.80 | 4.70 | 2,476,364 |
| Mar 05 2024 | 4.72 | 0.03 | 0.64% | 4.72 | 4.805 | 4.69 | 1,949,920 |
| Mar 04 2024 | 4.69 | -0.14 | -2.90% | 4.82 | 4.86 | 4.65 | 3,194,049 |
| Mar 01 2024 | 4.83 | 0.10 | 2.11% | 4.70 | 5.67 | 4.70 | 2,698,447 |
| Feb 29 2024 | 4.73 | -0.03 | -0.63% | 4.73 | 4.76 | 4.655 | 2,713,408 |
| Feb 28 2024 | 4.76 | 0.18 | 3.93% | 4.62 | 4.78 | 4.585 | 3,182,336 |
| Feb 27 2024 | 4.58 | 0.13 | 2.92% | 4.45 | 4.62 | 4.45 | 2,530,992 |
| Feb 26 2024 | 4.45 | -0.03 | -0.67% | 4.48 | 4.50 | 4.41 | 1,301,945 |
| Feb 23 2024 | 4.48 | -0.04 | -0.88% | 4.51 | 4.52 | 4.46 | 1,350,411 |
| Feb 22 2024 | 4.52 | 0.04 | 0.89% | 4.49 | 4.57 | 4.455 | 2,942,194 |
| Feb 21 2024 | 4.48 | 0.02 | 0.45% | 4.45 | 4.52 | 4.20 | 5,657,994 |
| Feb 20 2024 | 4.46 | -0.22 | -4.70% | 4.60 | 4.62 | 4.445 | 5,613,490 |
| Feb 19 2024 | 4.68 | -0.34 | -6.77% | 5.05 | 5.09 | 4.65 | 5,557,693 |
| Feb 16 2024 | 5.02 | 0.04 | 0.80% | 5.05 | 5.43 | 4.98 | 3,405,826 |
| Feb 15 2024 | 4.98 | -0.16 | -3.11% | 5.09 | 5.15 | 4.93 | 4,600,866 |
| Feb 14 2024 | 5.14 | -0.04 | -0.77% | 5.12 | 5.18 | 5.09 | 1,630,930 |
| Feb 13 2024 | 5.18 | 0.00 | 0.00% | 5.17 | 5.20 | 5.11 | 1,467,731 |
| Feb 12 2024 | 5.18 | 0.01 | 0.19% | 5.20 | 5.21 | 5.13 | 762,388 |
| Feb 09 2024 | 5.17 | -0.04 | -0.77% | 5.20 | 5.22 | 5.16 | 1,661,846 |
