NHNKY(NHNKY)
NHNKY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.35 | $10.36 | $10.31 | $10.34 | 1,077 |
| 10/13/2026 | $10.57 | $10.57 | $10.35 | $10.39 | 26,947 |
| 10/12/2026 | $10.34 | $10.41 | $10.34 | $10.41 | 6,600 |
| 10/9/2026 | $10.34 | $10.39 | $10.34 | $10.39 | 10,300 |
| 10/8/2026 | $10.11 | $10.11 | $10.05 | $10.07 | 9,600 |
| 10/7/2026 | $10.21 | $10.28 | $10.21 | $10.25 | 7,220 |
| 10/6/2026 | $10.18 | $10.18 | $10.13 | $10.14 | 4,100 |
| 10/5/2026 | $9.97 | $10.03 | $9.97 | $10.03 | 11,725 |
| 10/2/2026 | $9.92 | $9.98 | $9.89 | $9.91 | 11,100 |
| 10/1/2026 | $10.10 | $10.10 | $10.06 | $10.06 | 6,122 |
| 9/30/2026 | $10.17 | $10.17 | $9.97 | $10.06 | 9,600 |
| 9/29/2026 | $9.80 | $10.23 | $9.80 | $10.23 | 7,908 |
| 9/28/2026 | $10.23 | $10.25 | $10.19 | $10.23 | 7,700 |
| 9/25/2026 | $10.50 | $10.50 | $10.27 | $10.28 | 9,222 |
| 9/24/2026 | $10.10 | $10.10 | $10.05 | $10.07 | 4,500 |
| 9/23/2026 | $10.10 | $10.11 | $10.00 | $10.03 | 6,100 |
| 9/22/2026 | $10.20 | $10.20 | $10.09 | $10.15 | 7,206 |
| 9/21/2026 | $10.14 | $10.14 | $9.91 | $10.09 | 8,800 |
| 9/18/2026 | $10.08 | $10.23 | $9.67 | $10.05 | 3,500 |
| 9/17/2026 | $10.85 | $10.85 | $10.17 | $10.20 | 16,900 |
| 9/16/2026 | $10.12 | $10.12 | $10.01 | $10.01 | 6,200 |
| 9/15/2026 | $10.06 | $10.06 | $10.01 | $10.05 | 10,537 |
| 9/14/2026 | $10.07 | $10.08 | $10.06 | $10.08 | 9,400 |
| 9/11/2026 | $10.04 | $10.05 | $10.01 | $10.01 | 18,400 |
| 9/10/2026 | $9.55 | $9.57 | $9.49 | $9.56 | 46,700 |
| 9/9/2026 | $9.49 | $9.49 | $9.45 | $9.46 | 7,200 |
| 9/8/2026 | $9.59 | $9.60 | $9.55 | $9.58 | 14,300 |
| 9/4/2026 | $9.65 | $9.69 | $9.65 | $9.65 | 19,900 |
| 9/3/2026 | $9.72 | $9.79 | $9.70 | $9.76 | 8,300 |
| 9/2/2026 | $9.51 | $9.55 | $9.49 | $9.51 | 7,102 |
| 9/1/2026 | $9.48 | $9.48 | $9.40 | $9.42 | 7,800 |
| 8/31/2026 | $9.38 | $9.38 | $9.34 | $9.34 | 7,323 |
| 8/28/2026 | $9.38 | $9.40 | $9.33 | $9.36 | 8,700 |
| 8/27/2026 | $9.24 | $9.42 | $9.24 | $9.26 | 5,700 |
| 8/26/2026 | $9.53 | $9.54 | $9.50 | $9.51 | 6,000 |
| 8/25/2026 | $9.44 | $9.50 | $9.44 | $9.46 | 12,100 |
| 8/24/2026 | $9.50 | $9.50 | $9.47 | $9.49 | 7,200 |
| 8/21/2026 | $9.45 | $9.49 | $9.45 | $9.47 | 3,527 |
| 8/20/2026 | $9.56 | $9.56 | $9.46 | $9.47 | 13,400 |
| 8/19/2026 | $9.41 | $9.47 | $9.38 | $9.45 | 6,523 |
| 8/18/2026 | $9.19 | $9.21 | $9.16 | $9.21 | 8,200 |
| 8/17/2026 | $9.13 | $9.14 | $9.06 | $9.09 | 6,300 |
| 8/14/2026 | $9.33 | $9.33 | $9.26 | $9.26 | 2,239 |
| 8/13/2026 | $9.18 | $9.26 | $9.11 | $9.23 | 14,140 |
| 8/12/2026 | $9.49 | $9.64 | $9.34 | $9.49 | 6,600 |
| 8/11/2026 | $9.53 | $9.59 | $9.52 | $9.57 | 18,122 |
| 8/10/2026 | $9.51 | $9.52 | $9.49 | $9.49 | 8,446 |
| 8/7/2026 | $9.11 | $9.13 | $9.09 | $9.13 | 9,345 |
| 8/6/2026 | $9.10 | $9.49 | $9.10 | $9.33 | 3,932 |
| 8/5/2026 | $9.64 | $9.65 | $9.60 | $9.63 | 5,300 |
| 8/4/2026 | $9.73 | $9.79 | $9.69 | $9.79 | 28,323 |
| 8/3/2026 | $9.86 | $9.91 | $9.86 | $9.89 | 3,539 |
| 7/31/2026 | $9.89 | $9.96 | $9.86 | $9.92 | 5,400 |
| 7/30/2026 | $10.10 | $10.41 | $9.97 | $10.41 | 7,130 |
| 7/29/2026 | $10.05 | $10.17 | $10.05 | $10.17 | 14,800 |
| 7/28/2026 | $9.80 | $9.89 | $9.80 | $9.86 | 8,900 |
| 7/27/2026 | $9.73 | $9.73 | $9.67 | $9.70 | 12,114 |
| 7/24/2026 | $9.24 | $9.26 | $9.22 | $9.23 | 8,900 |
| 7/23/2026 | $9.22 | $9.23 | $9.17 | $9.19 | 15,500 |
| 7/22/2026 | $9.44 | $9.44 | $9.41 | $9.42 | 9,100 |
| 7/21/2026 | $9.53 | $9.57 | $9.49 | $9.54 | 19,748 |
| 7/20/2026 | $9.58 | $9.73 | $9.58 | $9.73 | 194,700 |
| 7/17/2026 | $9.53 | $9.60 | $9.53 | $9.57 | 36,900 |
| 7/16/2026 | $9.52 | $9.55 | $9.51 | $9.53 | 59,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
