NAHL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34.10	34.10	34.10	34.10	34.10	-1.45%	-
Jul 23, 2026	34.00	34.06	33.80	34.60	34.60	-2.54%	42,584
Jul 22, 2026	35.00	35.50	34.49	35.50	35.50	-1.93%	13,309
Jul 21, 2026	36.20	36.27	36.20	36.20	36.20	-0.82%	3,548
Jul 20, 2026	36.20	36.20	36.20	36.50	36.50	1.67%	3,579
Jul 17, 2026	36.80	36.80	36.35	35.90	35.90	1.99%	1,004
Jul 16, 2026	35.60	35.60	35.60	35.20	35.20	1.15%	4,418
Jul 15, 2026	34.80	34.80	34.80	34.80	34.80	-	-
Jul 14, 2026	34.80	34.80	34.80	34.80	34.80	-	-
Jul 13, 2026	34.00	35.60	34.00	34.80	34.80	0.87%	15,727
Jul 10, 2026	34.11	34.11	34.11	34.50	34.50	-0.86%	430
Jul 9, 2026	35.20	35.20	35.20	34.80	34.80	-0.29%	11,025
Jul 8, 2026	35.00	35.60	34.40	34.90	34.90	-1.41%	218,935
Jul 7, 2026	35.40	35.40	35.40	35.40	35.40	-0.28%	5,969
Jul 6, 2026	35.60	35.60	35.40	35.50	35.50	-0.28%	819
Jul 3, 2026	35.60	35.60	35.50	35.60	35.60	-	63,440
Jul 2, 2026	35.50	35.60	35.42	35.60	35.60	-	106,155
Jul 1, 2026	35.60	35.60	35.60	35.60	35.60	-0.84%	2,276
Jun 30, 2026	35.40	35.55	35.40	35.90	35.90	-1.64%	1,971
Jun 29, 2026	37.40	37.40	37.40	36.50	36.50	2.24%	4
Jun 26, 2026	36.00	36.00	35.40	35.70	35.70	-2.99%	10,500
Jun 25, 2026	36.00	36.87	35.56	36.80	36.80	-0.27%	73,650
Jun 24, 2026	35.60	35.60	35.60	36.90	36.90	-	3
Jun 23, 2026	36.90	36.90	36.90	36.90	36.90	-	-
Jun 22, 2026	37.50	37.50	37.50	36.90	36.90	-	20,000
Jun 19, 2026	36.28	36.28	36.28	36.90	36.90	-	2,500
Jun 18, 2026	37.50	37.50	37.50	36.90	36.90	-	30,000
Jun 17, 2026	38.40	38.40	38.20	36.90	36.90	-	19,035
Jun 16, 2026	38.20	38.20	35.73	36.90	36.90	-	1,006
Jun 15, 2026	37.78	37.78	35.73	36.90	36.90	-	7,902
Jun 12, 2026	35.40	38.00	35.40	36.90	36.90	-	177,404
Jun 11, 2026	36.90	36.90	36.90	36.90	36.90	-	-
Jun 10, 2026	36.51	36.51	36.51	36.90	36.90	-3.91%	10,000
Jun 9, 2026	37.40	38.80	37.00	38.40	38.40	0.79%	18,621
Jun 8, 2026	38.40	38.40	37.80	38.10	38.10	-3.79%	62,607
Jun 5, 2026	37.00	39.29	35.10	39.60	39.60	10.00%	158,081
Jun 4, 2026	36.60	36.60	36.60	36.00	36.00	0.56%	25,000
Jun 3, 2026	35.80	35.80	35.80	35.80	35.80	-	-
Jun 2, 2026	36.00	36.00	35.02	35.80	35.80	-	53,127
Jun 1, 2026	35.80	35.80	35.80	35.80	35.80	-0.56%	156
May 29, 2026	36.00	37.06	36.00	36.00	36.00	-4.00%	385,500
May 28, 2026	37.17	37.35	37.14	37.50	37.50	-0.27%	177,145
May 27, 2026	38.20	38.20	37.44	37.60	37.60	-3.59%	47,614
May 26, 2026	38.74	38.74	38.20	39.00	39.00	-0.51%	115,880
May 22, 2026	40.00	40.28	38.60	39.20	39.20	-1.51%	68,610
May 21, 2026	39.80	39.80	39.80	39.80	39.80	-2.93%	-
May 20, 2026	41.00	41.00	41.00	41.00	41.00	-	22
May 19, 2026	41.00	41.00	40.05	41.00	41.00	1.23%	55,334
May 18, 2026	37.60	41.00	37.60	40.50	40.50	2.53%	115,823
May 15, 2026	40.00	40.00	39.20	39.50	39.50	-2.71%	527,283