NHC Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.96	0.97	0.89	0.93	0.93	-3.12%	2,278,409
Dec 19, 2025	0.96	0.97	0.92	0.96	0.96	2.13%	250,354
Dec 18, 2025	0.96	0.96	0.93	0.94	0.94	-1.05%	551,506
Dec 17, 2025	0.96	0.97	0.86	0.95	0.95	-1.04%	806,122
Dec 16, 2025	0.95	0.98	0.95	0.96	0.96	-1.03%	717,437
Dec 15, 2025	0.96	0.99	0.94	0.97	0.97	3.19%	1,004,754
Dec 12, 2025	0.91	0.97	0.88	0.94	0.94	5.62%	1,478,647
Dec 11, 2025	0.91	0.91	0.89	0.89	0.89	-	379,927
Dec 10, 2025	0.91	0.92	0.88	0.89	0.89	-	783,399
Dec 9, 2025	0.88	0.92	0.88	0.89	0.89	1.14%	873,380
Dec 8, 2025	0.93	0.93	0.86	0.88	0.88	-5.38%	3,048,045
Dec 5, 2025	0.96	0.97	0.91	0.93	0.93	-3.12%	1,474,986
Dec 4, 2025	0.96	0.97	0.92	0.96	0.96	1.05%	1,314,088
Dec 3, 2025	0.98	0.98	0.93	0.95	0.95	-3.06%	943,092
Dec 2, 2025	0.98	0.98	0.92	0.98	0.98	-	1,269,669
Dec 1, 2025	1.01	1.01	0.96	0.98	0.98	-1.01%	1,097,247
Nov 28, 2025	1.03	1.03	0.98	0.99	0.99	1.02%	969,074
Nov 27, 2025	0.98	0.99	0.96	0.98	0.98	-	899,457
Nov 26, 2025	0.98	0.99	0.96	0.98	0.98	-	1,409,632
Nov 25, 2025	0.99	1.00	0.97	0.98	0.98	-1.01%	405,402
Nov 24, 2025	1.02	1.02	0.98	0.99	0.99	-1.00%	751,592
Nov 21, 2025	1.01	1.02	0.98	1.00	1.00	-	5,821,517
Nov 20, 2025	1.01	1.02	0.99	1.00	1.00	-	548,449
Nov 19, 2025	1.03	1.05	0.97	1.00	1.00	-2.91%	2,898,255
Nov 18, 2025	1.08	1.08	1.00	1.03	1.03	-0.96%	2,216,881
Nov 17, 2025	1.06	1.08	1.04	1.04	1.04	-1.89%	1,141,167
Nov 14, 2025	1.07	1.07	1.05	1.06	1.06	0.95%	1,026,298
Nov 13, 2025	1.09	1.09	1.03	1.05	1.05	-	860,938
Nov 12, 2025	1.08	1.09	1.05	1.05	1.05	-2.78%	1,219,013