NHC Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.83	0.85	0.79	0.80	0.80	-1.23%	1,418,455
Mar 4, 2026	0.82	0.83	0.76	0.81	0.81	-1.22%	800,179
Mar 2, 2026	0.83	0.86	0.81	0.82	0.82	-6.82%	1,380,735
Feb 27, 2026	0.82	0.92	0.80	0.88	0.88	8.64%	2,331,063
Feb 26, 2026	0.79	0.87	0.78	0.81	0.81	2.53%	2,417,122
Feb 25, 2026	0.80	0.80	0.78	0.79	0.79	-	424,662
Feb 24, 2026	0.79	0.80	0.77	0.79	0.79	1.28%	791,540
Feb 23, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	485,894
Feb 20, 2026	0.78	0.80	0.77	0.79	0.79	3.95%	1,020,501
Feb 19, 2026	0.76	0.78	0.76	0.76	0.76	-	490,828
Feb 18, 2026	0.77	0.77	0.74	0.76	0.76	1.33%	923,047
Feb 17, 2026	0.77	0.78	0.74	0.75	0.75	-2.60%	750,482
Feb 16, 2026	0.78	0.79	0.75	0.77	0.77	-	1,792,151
Feb 13, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	658,902
Feb 12, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	1,306,106
Feb 11, 2026	0.80	0.81	0.78	0.79	0.79	-	1,364,323
Feb 10, 2026	0.83	0.83	0.77	0.79	0.79	-2.47%	3,166,208
Feb 9, 2026	0.81	0.84	0.78	0.81	0.81	3.85%	15,018,730
Feb 6, 2026	0.75	0.83	0.72	0.78	0.78	5.41%	806,351
Feb 5, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	1,801,882
Feb 4, 2026	0.78	0.79	0.73	0.75	0.75	-1.32%	1,306,004
Feb 3, 2026	0.73	0.78	0.73	0.76	0.76	5.56%	920,968
Feb 2, 2026	0.73	0.75	0.71	0.72	0.72	-2.70%	1,552,153
Feb 1, 2026	0.79	0.79	0.70	0.74	0.74	-3.90%	954,897
Jan 30, 2026	0.81	0.81	0.75	0.77	0.77	-2.53%	557,545
Jan 29, 2026	0.75	0.81	0.72	0.79	0.79	2.60%	2,899,224
Jan 28, 2026	0.81	0.82	0.74	0.77	0.77	-2.53%	867,238
Jan 27, 2026	0.75	0.80	0.70	0.79	0.79	8.22%	1,751,288
Jan 23, 2026	0.75	0.75	0.70	0.73	0.73	-	1,632,849
Jan 22, 2026	0.74	0.75	0.72	0.73	0.73	1.39%	1,509,113
Jan 21, 2026	0.76	0.78	0.70	0.72	0.72	-6.49%	3,050,949
Jan 20, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	1,076,345
Jan 19, 2026	0.81	0.82	0.79	0.80	0.80	-	1,263,987
Jan 16, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	789,970
Jan 14, 2026	0.82	0.86	0.77	0.81	0.81	-1.22%	1,429,263
Jan 13, 2026	0.80	0.83	0.80	0.82	0.82	-	337,171
Jan 12, 2026	0.85	0.85	0.71	0.82	0.82	-2.38%	3,084,448
Jan 9, 2026	0.84	0.86	0.80	0.84	0.84	1.20%	1,410,638
Jan 8, 2026	0.88	0.90	0.81	0.83	0.83	-6.74%	3,833,307
Jan 7, 2026	0.86	0.89	0.86	0.89	0.89	1.14%	1,502,167
Jan 6, 2026	0.88	0.89	0.86	0.88	0.88	1.15%	495,337
Jan 5, 2026	0.89	0.92	0.85	0.87	0.87	-	2,799,717
Jan 2, 2026	0.91	0.92	0.86	0.87	0.87	-2.25%	5,837,480
Jan 1, 2026	0.91	0.92	0.84	0.89	0.89	-	2,287,139
Dec 31, 2025	0.88	0.92	0.88	0.89	0.89	1.14%	766,963
Dec 30, 2025	0.90	0.92	0.87	0.88	0.88	-2.22%	1,007,319
Dec 29, 2025	0.91	0.92	0.88	0.90	0.90	-1.10%	1,264,013
Dec 26, 2025	0.92	0.92	0.89	0.91	0.91	1.11%	808,890
Dec 24, 2025	0.95	0.95	0.89	0.90	0.90	-4.26%	3,533,500
Dec 23, 2025	0.95	0.95	0.90	0.94	0.94	1.08%	843,275