$11.24 -0.03 (%) Nbgr Ber Hgh Yd Shs - AMEX

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHS historical data

Date Open High Low Close Volume
8/3/201511.2511.3211.2311.2448,455
7/31/201511.2411.3011.2311.2742,334
7/30/201511.2511.2511.2111.2532,607
7/29/201511.1511.2411.1511.2230,074
7/28/201511.1011.1711.1011.1538,810
7/27/201511.1211.1211.0211.0652,240
7/24/201511.1711.2011.1211.1321,348
7/23/201511.3011.3111.1211.2362,242
7/22/201511.4311.4311.2311.2667,919
7/21/201511.4311.4511.4011.4524,473
7/20/201511.5111.5511.4811.4852,316
7/17/201511.5811.5811.5011.5333,533
7/16/201511.5211.6111.4911.5969,788
7/15/201511.5011.5611.5011.5258,038
7/14/201511.5511.5611.5011.5058,800
7/13/201511.6511.6511.5411.5734,641
7/10/201511.6211.7011.6111.6832,073
7/9/201511.6111.6111.5411.5442,793
7/8/201511.6111.6111.5311.5332,584
7/7/201511.6611.7111.5611.6750,772
7/6/201511.6811.7111.6611.6825,292
7/2/201511.7411.7811.7311.7542,206
7/1/201511.7911.7911.7111.7147,770
6/30/201511.6311.7811.6111.7894,019
6/29/201511.7111.7111.6011.6260,358
6/26/201511.7611.7611.7111.7181,348
6/25/201511.8811.8811.7711.7874,412
6/24/201511.9111.9511.8311.8369,133
6/23/201511.9011.9411.8611.9418,481
6/22/201511.9511.9711.8611.8829,188
6/19/201511.9211.9511.9111.9525,990
6/18/201511.8911.9511.8911.9424,431
6/17/201511.9311.9511.8811.8934,605
6/16/201511.9511.9711.9011.9753,012
6/15/201511.8711.9911.8711.9930,932
6/12/201512.0212.0211.9812.0037,792
6/11/201512.0512.0612.0212.0254,211
6/10/201512.0812.1012.0512.0940,737
6/9/201512.1012.1512.0912.1047,496
6/8/201512.1212.1512.1212.1332,577
6/5/201512.1912.1912.0912.1529,865
6/4/201512.2312.2512.2012.2134,875
6/3/201512.2712.2812.2312.2539,459
6/2/201512.2312.2712.2312.2715,935
6/1/201512.2612.3012.2412.2660,138
5/29/201512.2812.2912.2512.2645,452
5/28/201512.2212.2712.2012.2637,946
5/27/201512.2312.2712.1712.2440,492
5/26/201512.2712.2712.2112.2165,738
5/22/201512.2412.2612.2312.2336,009
5/21/201512.2112.2812.2112.2456,869
5/20/201512.3012.3012.2212.2334,911
5/19/201512.2712.2812.2512.2816,623
5/18/201512.2812.3012.2412.3044,029
5/15/201512.3212.3212.2812.3042,742
5/14/201512.2712.3412.2712.3242,104
5/13/201512.3012.3012.2512.2836,174
5/12/201512.3812.3812.3212.3864,689
5/11/201512.4212.4212.3612.4037,123
5/8/201512.4012.4612.3812.4686,137
5/7/201512.3812.4112.3712.3856,127
5/6/201512.4112.4312.3712.3860,215
5/5/201512.4412.4712.3912.43101,009
5/4/201512.5212.5212.4512.4769,809
5/1/201512.5212.5212.4612.5241,559
4/30/201512.5212.5212.4512.4749,180
4/29/201512.5412.5512.4712.5154,465
4/28/201512.5112.5612.5112.5526,191
4/27/201512.6312.6312.5612.5624,643
4/24/201512.5912.6412.5812.6041,461
4/23/201512.6212.6312.6112.6147,216
4/22/201512.6012.6112.5512.6149,614
4/21/201512.5512.6012.5312.6060,312
4/20/201512.5512.5712.5212.5774,458
4/17/201512.5512.5512.5012.5024,480
4/16/201512.5112.5512.5112.5528,627
4/15/201512.5112.5512.5012.5319,083
4/14/201512.4812.5412.4712.5438,164
4/13/201512.5912.5912.4912.4926,857
4/10/201512.6412.6412.5712.6333,210
4/9/201512.5712.5912.5412.5951,857
4/8/201512.5112.5312.4712.5141,825
4/7/201512.4312.5212.4312.5243,768
4/6/201512.4512.4712.3812.4737,734
4/2/201512.3812.4612.3512.4644,625
4/1/201512.3412.4012.3312.4054,643
3/31/201512.4312.4612.3412.3455,383
3/30/201512.3612.4612.3612.4623,538
3/27/201512.3712.4012.3612.3645,308
3/26/201512.4112.4212.3612.3646,972
3/25/201512.4212.4812.3912.3934,093
3/24/201512.4812.5012.4412.4434,386
3/23/201512.4812.5212.4412.4648,571
3/20/201512.4012.4612.3812.4638,695
3/19/201512.3012.3812.2612.35104,901
3/18/201512.2512.3712.1912.3486,710
3/17/201512.3612.3612.2512.2531,539
3/16/201512.4812.4812.3912.3937,922
3/13/201512.5012.5112.4312.4427,293
3/12/201512.5612.5612.5012.5035,328
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!