$9.19 -0.11 (%) Nbgr Ber Hgh Yd Shs - AMEX

Feb. 11, 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
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
12/10/20159.939.939.859.8853,936
12/9/20159.9510.009.889.9356,727
12/8/20159.969.979.869.9373,536
12/7/201510.0510.059.939.9848,803
12/4/201510.0510.1010.0510.0874,526
12/3/201510.1110.1210.0510.08111,248
12/2/201510.0910.1810.0510.06175,467
12/1/201510.0910.1510.0510.09171,187
11/30/201510.1110.1110.0010.03160,847
11/27/201510.1210.1510.0510.0643,912
11/25/201510.1610.1710.1310.1654,011
11/24/201510.1610.1910.1210.1933,011
11/23/201510.1710.1710.1010.1748,070
11/20/201510.1310.1710.1010.1542,568
11/19/201510.1710.1710.0810.1628,518
11/18/201510.1510.2110.1110.2039,119
11/17/201510.1410.1710.0910.1050,826
11/16/201510.1210.2010.1010.1739,463
11/13/201510.1910.2310.1010.1753,747
11/12/201510.3410.3710.2110.2175,054
11/11/201510.5010.5010.4210.4262,776
11/10/201510.6010.6710.4810.5187,687
11/9/201510.8310.8310.6410.6749,094
11/6/201510.7511.3610.6510.87494,959
11/5/201510.7610.8110.7510.8120,502
11/4/201510.8110.8210.7610.7626,929
11/3/201510.7510.8310.7310.8159,910
11/2/201510.7210.8110.6910.7872,411
10/30/201510.7210.7410.6710.6955,954
10/29/201510.6810.7310.6410.6924,110
10/28/201510.6610.7310.6610.6942,966
10/27/201510.6610.7210.6510.6745,068
10/26/201510.6710.7310.6710.6833,688
10/23/201510.6810.7110.6710.7029,622
10/22/201510.6310.7010.6310.6528,398
10/21/201510.6110.7010.5810.5848,732
10/20/201510.5810.6410.5810.6438,557
10/19/201510.6210.6610.5810.5865,933
10/16/201510.5810.6110.5510.6035,498
10/15/201510.4710.6310.4510.6353,847
10/14/201510.4910.5310.4910.4922,968
10/13/201510.5110.6110.5010.5242,798
10/12/201510.5610.6610.5610.6454,979
10/9/201510.5110.6410.5110.6167,504
10/8/201510.2610.5610.2610.5677,052
10/7/201510.2210.3310.2210.2952,996
10/6/201510.1110.2310.0910.2353,430
10/5/201510.0910.1610.0810.1650,572
10/2/20159.9810.129.8710.0945,490
10/1/201510.1310.1310.0310.0541,856
9/30/201510.1110.1910.0710.1966,737
9/29/201510.1810.1810.0210.1194,549
9/28/201510.4210.4410.2210.2231,167
9/25/201510.4810.5310.4610.4828,003
9/24/201510.5410.5410.5010.5016,246
9/23/201510.5510.6410.5310.5721,777
9/22/201510.5510.5610.5010.5526,317
9/21/201510.5410.6310.5410.6123,643
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center