Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NLHCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,987.93 | -5.78 | -0.29% | 1,996.36 | 1,996.48 | 1,967.57 | 0 |
| May 20 2024 | 1,993.71 | -33.82 | -1.67% | 2,027.70 | 2,029.40 | 1,984.97 | 0 |
| May 17 2024 | 2,027.53 | 30.20 | 1.51% | 1,989.93 | 2,031.16 | 1,989.93 | 0 |
| May 16 2024 | 1,997.33 | 13.68 | 0.69% | 1,983.50 | 2,012.91 | 1,983.43 | 0 |
| May 15 2024 | 1,983.65 | 12.20 | 0.62% | 1,971.45 | 1,994.46 | 1,964.85 | 0 |
| May 14 2024 | 1,971.45 | -10.16 | -0.51% | 1,981.61 | 1,981.80 | 1,958.53 | 0 |
| May 13 2024 | 1,981.61 | 22.70 | 1.16% | 1,958.91 | 2,004.27 | 1,958.91 | 0 |
| May 10 2024 | 1,958.91 | 20.77 | 1.07% | 1,938.14 | 1,965.30 | 1,937.89 | 0 |
| May 09 2024 | 1,938.14 | 68.44 | 3.66% | 1,924.80 | 1,943.49 | 1,896.56 | 0 |
| May 08 2024 | 1,869.70 | -30.56 | -1.61% | 1,886.60 | 1,896.88 | 1,858.96 | 0 |
| May 07 2024 | 1,900.26 | 1.41 | 0.07% | 1,898.90 | 1,917.26 | 1,889.73 | 0 |
| May 06 2024 | 1,898.85 | -14.28 | -0.75% | 1,913.21 | 1,917.13 | 1,893.95 | 0 |
| May 03 2024 | 1,913.13 | -0.43 | -0.02% | 1,912.71 | 1,924.54 | 1,900.65 | 0 |
| May 02 2024 | 1,913.56 | -10.07 | -0.52% | 1,923.75 | 1,923.98 | 1,895.51 | 0 |
| Apr 30 2024 | 1,923.63 | -21.13 | -1.09% | 1,944.86 | 1,955.65 | 1,906.38 | 0 |
| Apr 29 2024 | 1,944.76 | 379.92 | 24.28% | 1,564.73 | 2,167.52 | 1,564.73 | 0 |
| Apr 26 2024 | 1,564.84 | 33.10 | 2.16% | 1,532.07 | 1,570.49 | 1,530.07 | 0 |
| Apr 25 2024 | 1,531.74 | -27.69 | -1.78% | 1,559.80 | 1,559.80 | 1,530.53 | 0 |
| Apr 24 2024 | 1,559.43 | -2.08 | -0.13% | 1,561.41 | 1,580.71 | 1,554.29 | 0 |
| Apr 23 2024 | 1,561.51 | 34.20 | 2.24% | 1,527.51 | 1,562.22 | 1,527.51 | 0 |
| Apr 22 2024 | 1,527.31 | 19.67 | 1.30% | 1,507.62 | 1,535.38 | 1,507.62 | 0 |
| Apr 19 2024 | 1,507.64 | -4.39 | -0.29% | 1,511.97 | 1,512.25 | 1,487.86 | 0 |
| Apr 18 2024 | 1,512.03 | -8.15 | -0.54% | 1,520.33 | 1,520.33 | 1,494.38 | 0 |
| Apr 17 2024 | 1,520.18 | -15.13 | -0.99% | 1,535.61 | 1,540.69 | 1,499.81 | 0 |
| Apr 16 2024 | 1,535.31 | -19.46 | -1.25% | 1,538.51 | 1,554.27 | 1,531.15 | 0 |
| Apr 15 2024 | 1,554.77 | 15.19 | 0.99% | 1,538.92 | 1,563.46 | 1,533.25 | 0 |
| Apr 12 2024 | 1,539.58 | -3.43 | -0.22% | 1,543.01 | 1,584.81 | 1,539.48 | 0 |
| Apr 11 2024 | 1,543.01 | 6.38 | 0.42% | 1,530.13 | 1,558.24 | 1,530.13 | 0 |
| Apr 10 2024 | 1,536.63 | -1.36 | -0.09% | 1,538.51 | 1,626.09 | 1,526.65 | 0 |
| Apr 09 2024 | 1,537.99 | 13.75 | 0.90% | 1,524.25 | 1,537.99 | 1,508.82 | 0 |
| Apr 08 2024 | 1,524.24 | 18.64 | 1.24% | 1,505.60 | 1,531.42 | 1,499.67 | 0 |
| Apr 05 2024 | 1,505.60 | -27.64 | -1.80% | 1,532.67 | 1,532.79 | 1,489.28 | 0 |
| Apr 04 2024 | 1,533.24 | 12.12 | 0.80% | 1,521.07 | 1,537.00 | 1,521.07 | 0 |
| Apr 03 2024 | 1,521.12 | 14.91 | 0.99% | 1,506.21 | 1,526.11 | 1,500.74 | 0 |
| Apr 02 2024 | 1,506.21 | -3.25 | -0.22% | 1,509.37 | 1,518.97 | 1,499.80 | 0 |
| Mar 28 2024 | 1,509.46 | -14.45 | -0.95% | 1,523.96 | 1,528.32 | 1,505.24 | 0 |
| Mar 27 2024 | 1,523.91 | 14.67 | 0.97% | 1,509.45 | 1,529.79 | 1,507.87 | 0 |
| Mar 26 2024 | 1,509.24 | 11.34 | 0.76% | 1,494.64 | 1,509.24 | 1,494.32 | 0 |
| Mar 25 2024 | 1,497.90 | -13.00 | -0.86% | 1,510.29 | 1,510.29 | 1,494.88 | 0 |
| Mar 22 2024 | 1,510.90 | -17.01 | -1.11% | 1,527.91 | 1,527.91 | 1,503.53 | 0 |
| Mar 21 2024 | 1,527.91 | -2.35 | -0.15% | 1,530.26 | 1,550.17 | 1,505.25 | 0 |
| Mar 20 2024 | 1,530.26 | -24.36 | -1.57% | 1,554.45 | 1,557.42 | 1,523.34 | 0 |
| Mar 19 2024 | 1,554.62 | 6.18 | 0.40% | 1,548.78 | 1,556.21 | 1,539.07 | 0 |
| Mar 18 2024 | 1,548.44 | -16.88 | -1.08% | 1,566.16 | 1,573.41 | 1,546.40 | 0 |
| Mar 15 2024 | 1,565.32 | -31.97 | -2.00% | 1,597.29 | 1,598.99 | 1,565.32 | 0 |
| Mar 14 2024 | 1,597.29 | -1.21 | -0.08% | 1,598.55 | 1,600.87 | 1,587.77 | 0 |
| Mar 13 2024 | 1,598.50 | 10.77 | 0.68% | 1,587.73 | 1,600.74 | 1,580.23 | 0 |
| Mar 12 2024 | 1,587.73 | -5.13 | -0.32% | 1,592.25 | 1,598.60 | 1,583.60 | 0 |
| Mar 11 2024 | 1,592.86 | 37.62 | 2.42% | 1,547.81 | 1,594.59 | 1,547.81 | 0 |
| Mar 08 2024 | 1,555.24 | -8.76 | -0.56% | 1,564.10 | 1,564.38 | 1,548.14 | 0 |
| Mar 07 2024 | 1,564.00 | 31.79 | 2.07% | 1,531.92 | 1,564.25 | 1,523.95 | 0 |
| Mar 06 2024 | 1,532.21 | 6.49 | 0.43% | 1,525.48 | 1,541.04 | 1,523.24 | 0 |
| Mar 05 2024 | 1,525.72 | -5.49 | -0.36% | 1,531.38 | 1,531.67 | 1,517.62 | 0 |
| Mar 04 2024 | 1,531.21 | -21.34 | -1.37% | 1,553.11 | 1,553.11 | 1,528.37 | 0 |
| Mar 01 2024 | 1,552.55 | 16.66 | 1.08% | 1,535.89 | 1,556.50 | 1,535.89 | 0 |
| Feb 29 2024 | 1,535.89 | -16.05 | -1.03% | 1,540.25 | 1,542.26 | 1,530.63 | 0 |
| Feb 28 2024 | 1,551.94 | 0.00 | 0.00% | 1,551.94 | 1,551.94 | 1,551.94 | 0 |
| Feb 27 2024 | 1,551.94 | 1.42 | 0.09% | 1,550.57 | 1,557.89 | 1,541.06 | 0 |
| Feb 26 2024 | 1,550.52 | 0.29 | 0.02% | 1,550.23 | 1,551.25 | 1,538.55 | 0 |
| Feb 23 2024 | 1,550.23 | -14.24 | -0.91% | 1,564.80 | 1,572.75 | 1,547.61 | 0 |
| Feb 22 2024 | 1,564.47 | 33.28 | 2.17% | 1,531.47 | 1,568.22 | 1,531.47 | 0 |
