NHC Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.74	0.74	0.63	0.67	0.67	-9.46%	4,232,717
Mar 25, 2026	0.75	0.76	0.72	0.74	0.74	-	1,368,274
Mar 24, 2026	0.75	0.76	0.73	0.74	0.74	2.78%	5,147,877
Mar 23, 2026	0.76	0.76	0.69	0.72	0.72	-4.00%	4,022,048
Mar 20, 2026	0.78	0.79	0.74	0.75	0.75	-2.60%	669,998
Mar 19, 2026	0.75	0.78	0.74	0.77	0.77	1.32%	732,945
Mar 18, 2026	0.73	0.77	0.73	0.76	0.76	2.70%	797,457
Mar 17, 2026	0.73	0.76	0.71	0.74	0.74	1.37%	474,126
Mar 16, 2026	0.74	0.78	0.70	0.73	0.73	-2.67%	1,388,524
Mar 13, 2026	0.79	0.80	0.73	0.75	0.75	-5.06%	1,519,727
Mar 12, 2026	0.77	0.81	0.77	0.79	0.79	-	765,439
Mar 11, 2026	0.80	0.82	0.75	0.79	0.79	-1.25%	1,117,062
Mar 10, 2026	0.81	0.82	0.79	0.80	0.80	-	765,943
Mar 9, 2026	0.80	0.81	0.77	0.80	0.80	-1.23%	868,166
Mar 6, 2026	0.81	0.85	0.80	0.81	0.81	1.25%	680,419
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