$10.66 -0.03 (%) Nbgr Ber Hgh Yd Shs - NYSE Amex Equities

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHS historical data

Date Open High Low Close Volume
5/5/201610.7010.7510.6510.66112,565
5/4/201610.7310.7510.6810.6936,856
5/3/201610.7510.7910.7310.77105,787
5/2/201610.8810.8810.8310.8588,066
4/29/201610.8710.8710.8110.8568,241
4/28/201610.8610.8910.8310.8565,982
4/27/201610.7610.8810.7110.8699,696
4/26/201610.7710.8010.7710.7964,368
4/25/201610.7910.8010.7410.7833,130
4/22/201610.8010.8410.8010.8245,236
4/21/201610.8810.8810.7910.8028,716
4/20/201610.7510.8410.7510.8337,671
4/19/201610.7010.7910.6710.7948,225
4/18/201610.6010.6910.5810.6941,889
4/15/201610.5810.6510.5810.6055,761
4/14/201610.6210.6410.5910.6342,052
4/13/201610.4810.6110.4810.6158,335
4/12/201610.5010.5910.5010.5689,476
4/11/201610.5310.5510.4710.51122,269
4/8/201610.5510.5510.4510.4984,921
4/7/201610.4410.5010.4310.4541,069
4/6/201610.3610.5010.3610.5053,872
4/5/201610.3210.4110.3210.3980,921
4/4/201610.4710.4910.3910.42128,942
4/1/201610.6110.6110.4610.51138,189
3/31/201610.6310.6710.6010.6137,864
3/30/201610.6110.6310.5510.5867,893
3/29/201610.5210.5410.4810.5441,790
3/28/201610.6710.6710.5110.5340,117
3/24/201610.6610.6810.5910.6239,254
3/23/201610.7510.7510.6310.6946,769
3/22/201610.7210.7910.7110.7245,929
3/21/201610.6510.7910.6510.7776,622
3/18/201610.6110.7010.5810.6474,135
3/17/201610.5810.6110.5510.56121,519
3/16/201610.5010.6010.4610.5983,710
3/15/201610.4010.5210.4010.47114,982
3/14/201610.5410.5410.4610.4767,831
3/11/201610.3810.5510.3710.54128,646
3/10/201610.3910.4110.2910.3883,804
3/9/201610.3410.3710.3010.36102,319
3/8/201610.3110.3410.3010.3274,025
3/7/201610.3010.3510.2610.3170,870
3/4/201610.2710.3310.2210.2991,831
3/3/201610.2310.2610.0710.23164,987
3/2/201610.2310.2310.1510.2142,087
3/1/201610.1010.2810.0510.2474,197
2/29/20169.9410.069.9410.0480,154
2/26/20169.719.949.719.9275,062
2/25/20169.679.749.629.7339,665
2/24/20169.589.729.579.7276,712
2/23/20169.609.709.579.5881,418
2/22/20169.709.719.599.59148,221
2/19/20169.609.699.509.6955,464
2/18/20169.439.619.439.6184,215
2/17/20169.479.509.429.4849,340
2/16/20169.369.469.279.4088,581
2/12/20169.259.349.169.3373,550
2/11/20169.209.249.089.1968,033
2/10/20169.319.399.299.3079,964
2/9/20169.249.369.249.3632,993
2/8/20169.579.579.379.3773,286
2/5/20169.719.729.659.7259,674
2/4/20169.719.759.679.7237,342
2/3/20169.719.789.639.7749,223
2/2/20169.689.779.619.7382,176
2/1/20169.759.819.669.78203,630
1/29/20169.759.869.749.7980,325
1/28/20169.649.769.629.7657,504
1/27/20169.639.649.569.56165,945
1/26/20169.449.579.439.5649,709
1/25/20169.539.539.329.37221,850
1/22/20169.179.569.179.56191,477
1/21/20169.169.199.029.11130,224
1/20/20169.149.168.979.16191,703
1/19/20169.449.449.099.21122,113
1/15/20169.469.469.349.42104,115
1/14/20169.699.699.529.5784,896
1/13/20169.789.809.699.70112,977
1/12/201610.0210.029.839.95119,791
1/11/20169.9810.039.949.9969,466
1/8/201610.0310.119.929.99102,141
1/7/201610.1410.1410.0410.0773,084
1/6/201610.1010.2410.0910.17118,581
1/5/201610.1410.1710.1010.1266,311
1/4/201610.0010.1210.0010.12138,188
12/31/201510.0810.2510.0510.09139,044
12/30/201510.0810.1010.0310.0740,148
12/29/201510.0510.1210.0510.0868,423
12/28/201510.2010.2010.0610.0872,505
12/24/201510.1510.2010.1510.1881,627
12/23/201510.0910.2410.0210.19133,544
12/22/201510.0110.099.9210.09121,666
12/21/201510.0010.099.9210.04265,311
12/18/20159.759.939.739.93276,263
12/17/20159.709.769.669.72142,236
12/16/20159.449.719.449.65131,786
12/15/20159.389.489.349.41290,031
12/14/20159.519.609.319.33220,718
12/11/20159.779.779.529.59149,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center