Northwest Healthcare Properties Real Estate Inve (OP: NWHUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 8.720 | 8.720 | 8.720 | 0 | -0.03(-0.34%) | |
| May 30, 2018 | 8.747 | 8.750 | 8.747 | 8.750 | 400 | +0.00(+0.00%) |
| May 29, 2018 | 8.888 | 8.888 | 8.750 | 8.750 | 2,200 | -0.18(-1.98%) |
| May 23, 2018 | 8.927 | 8.927 | 8.927 | 0 | -0.00(-0.02%) | |
| May 22, 2018 | 8.940 | 8.940 | 8.924 | 8.928 | 4,200 | +0.05(+0.58%) |
| May 16, 2018 | 8.877 | 8.877 | 8.877 | 0 | -0.02(-0.17%) | |
| May 14, 2018 | 8.892 | 8.892 | 8.892 | 0 | -0.00(-0.01%) | |
| May 11, 2018 | 8.885 | 8.893 | 8.885 | 8.893 | 600 | +0.11(+1.19%) |
| May 09, 2018 | 8.788 | 8.788 | 8.788 | 0 | +0.06(+0.65%) | |
| May 03, 2018 | 8.731 | 8.731 | 8.731 | 70 | +0.00(+0.05%) | |
| May 01, 2018 | 8.726 | 8.726 | 8.726 | 0 | -0.27(-3.01%) | |
| Apr 18, 2018 | 8.997 | 8.997 | 8.997 | 0 | -0.07(-0.80%) | |
| Apr 17, 2018 | 9.000 | 9.070 | 9.000 | 9.070 | 3,065 | +0.22(+2.44%) |
| Apr 16, 2018 | 8.852 | 8.854 | 8.852 | 8.854 | 300 | -0.07(-0.80%) |
| Apr 13, 2018 | 8.893 | 8.925 | 8.893 | 8.925 | 5,400 | -0.00(-0.04%) |
| Apr 11, 2018 | 8.929 | 8.929 | 8.929 | 0 | +0.13(+1.50%) | |
| Apr 05, 2018 | 8.797 | 8.797 | 8.797 | 0 | +0.05(+0.54%) | |
| Apr 02, 2018 | 8.750 | 8.750 | 8.750 | 0 | -0.02(-0.27%) | |
| Mar 29, 2018 | 8.773 | 8.773 | 8.773 | 0 | +0.04(+0.41%) | |
| Mar 28, 2018 | 8.737 | 8.737 | 8.737 | 8.737 | 300 | -0.06(-0.72%) |
| Mar 27, 2018 | 8.755 | 8.800 | 8.755 | 8.800 | 500 | +0.05(+0.61%) |
| Mar 26, 2018 | 8.798 | 8.814 | 8.747 | 8.747 | 2,435 | -0.10(-1.14%) |
| Mar 23, 2018 | 8.836 | 8.848 | 8.836 | 8.848 | 700 | -0.03(-0.39%) |
| Mar 22, 2018 | 8.857 | 8.883 | 8.857 | 8.883 | 9,890 | +0.10(+1.13%) |
| Mar 21, 2018 | 8.784 | 8.784 | 8.784 | 8.784 | 235 | +0.09(+1.09%) |
| Mar 20, 2018 | 8.690 | 8.690 | 8.690 | 8.690 | 4,900 | -0.01(-0.10%) |
| Mar 19, 2018 | 8.666 | 8.698 | 8.666 | 8.698 | 960 | +0.18(+2.14%) |
| Mar 14, 2018 | 8.516 | 8.516 | 8.516 | 468,853 | -0.04(-0.49%) | |
| Mar 09, 2018 | 8.558 | 8.558 | 8.558 | 0 | +0.26(+3.11%) | |
| Mar 07, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.02(+0.26%) | |
| Mar 06, 2018 | 8.299 | 8.299 | 8.278 | 8.278 | 1,400 | +0.07(+0.89%) |
| Mar 05, 2018 | 8.205 | 8.205 | 8.205 | 8.205 | 2,400 | +0.06(+0.71%) |
| Mar 02, 2018 | 8.155 | 8.155 | 8.147 | 8.147 | 3,311 | -0.03(-0.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
