$11.86 +0.11 (%) Nbgr Ber Hgh Yd Shs - NYSE Amex Equities

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHS historical data

Date Open High Low Close Volume
9/30/201611.8411.8611.7811.86101,342
9/29/201611.7611.8111.7211.7562,085
9/28/201611.6911.8111.6711.8196,444
9/27/201611.6411.7011.5811.6753,171
9/26/201611.7211.7211.6011.6084,002
9/23/201611.7911.8011.7211.7464,770
9/22/201611.7511.7811.7011.75139,944
9/21/201611.5211.6611.5111.6581,157
9/20/201611.4811.5511.4211.54103,673
9/19/201611.4511.4911.3911.40100,116
9/16/201611.4711.4711.3711.4788,363
9/15/201611.3111.4311.3111.4393,223
9/14/201611.2211.4011.2211.32122,393
9/13/201611.5111.5211.2711.28187,697
9/12/201611.6511.6811.5111.66151,163
9/9/201611.9111.9111.6411.64135,338
9/8/201611.9111.9411.8611.94108,172
9/7/201611.8611.9211.8411.9283,441
9/6/201611.8911.8911.8111.8357,106
9/2/201611.8611.8711.7611.8673,446
9/1/201611.8811.9111.7311.81113,814
8/31/201611.7911.8711.7711.84187,827
8/30/201611.7911.7911.7511.7862,435
8/29/201611.7611.7911.7211.7861,870
8/26/201611.7811.7911.7111.7369,430
8/25/201611.7111.7511.6711.7481,825
8/24/201611.7011.7611.6611.68187,408
8/23/201611.7311.7411.6511.6694,435
8/22/201611.7011.7311.6511.6582,736
8/19/201611.6911.7211.6411.7061,268
8/18/201611.7011.7211.6511.7267,300
8/17/201611.6511.6911.6411.6860,231
8/16/201611.6611.6911.6211.6757,172
8/15/201611.6611.7411.6211.6956,498
8/12/201611.5711.6311.5311.5862,531
8/11/201611.5311.5311.4811.5374,089
8/10/201611.5011.5811.5011.5661,849
8/9/201611.4811.5811.4811.5168,774
8/8/201611.4911.5111.4511.5173,941
8/5/201611.4711.4911.4211.4548,262
8/4/201611.3711.4211.3711.4167,377
8/3/201611.2611.3511.2011.3553,934
8/2/201611.2711.3211.2011.2192,213
8/1/201611.4511.4511.2611.31166,864
7/29/201611.4611.4611.4011.4686,619
7/28/201611.4311.4311.3611.4255,580
7/27/201611.4411.5011.3711.42165,003
7/26/201611.4511.4911.3711.3990,433
7/25/201611.5311.5311.4311.4466,790
7/22/201611.5311.5511.4511.5091,900
7/21/201611.4711.5211.4011.49131,866
7/20/201611.3711.4411.3311.44129,970
7/19/201611.3611.3611.2911.3158,435
7/18/201611.2911.3711.2911.3594,044
7/15/201611.2111.3011.2011.2590,482
7/14/201611.2411.2511.1711.2189,244
7/13/201611.2411.2611.2011.20105,186
7/12/201611.2911.3911.2211.31143,628
7/11/201611.2511.2611.2111.2196,224
7/8/201611.1511.2611.1511.20113,763
7/7/201611.0011.0911.0011.09247,906
7/6/201610.9010.9610.8910.96150,555
7/5/201610.8710.9210.8510.87122,581
7/1/201611.0311.0310.9510.95101,298
6/30/201610.9410.9510.8610.95125,232
6/29/201610.9210.9410.8310.88194,489
6/28/201610.8310.9010.7710.8563,876
6/27/201610.8910.8910.7210.72100,481
6/24/201610.8410.9710.7610.89142,821
6/23/201611.0111.0110.9510.9885,220
6/22/201610.8910.9410.8810.90117,235
6/21/201610.9010.9610.8810.96128,778
6/20/201610.8510.9810.8510.89110,390
6/17/201610.8410.8410.7810.82114,133
6/16/201610.8010.8210.7810.79114,969
6/15/201610.9110.9210.8110.8380,791
6/14/201611.0011.0010.8610.9172,530
6/13/201610.9811.1010.9510.97121,417
6/10/201611.1411.1411.0311.08110,004
6/9/201611.1511.1711.0511.12199,147
6/8/201611.0511.1511.0511.13150,722
6/7/201611.0911.0911.0011.04250,982
6/6/201610.9311.0010.8910.98452,625
6/3/201610.8310.8610.8110.8460,109
6/2/201610.8610.8610.7810.8593,200
6/1/201610.8110.8410.7810.8459,886
5/31/201610.8110.8510.7610.8078,037
5/27/201610.7910.8110.7810.7937,055
5/26/201610.7810.7910.7410.7745,469
5/25/201610.6910.7510.6910.7332,066
5/24/201610.6610.7110.6310.66161,661
5/23/201610.6410.7410.6410.6565,941
5/20/201610.6710.6910.6410.6735,057
5/19/201610.6810.7010.5910.6356,277
5/18/201610.6810.7110.6410.7150,219
5/17/201610.6810.7010.6310.7030,816
5/16/201610.5910.6810.5910.6894,651
5/13/201610.5810.6010.5310.5539,158
5/12/201610.6110.6510.5410.5449,414
5/11/201610.6410.7310.6010.6461,540
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center