NHC Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.17	1.20	1.17	1.17	1.17	-4.88%	3,513,247
May 29, 2026	1.34	1.34	1.23	1.23	1.23	-4.65%	8,541,938
May 27, 2026	1.29	1.29	1.25	1.29	1.29	4.88%	12,212,690
May 26, 2026	1.23	1.23	1.23	1.23	1.23	4.24%	2,617,067
May 25, 2026	1.15	1.18	1.15	1.18	1.18	4.42%	1,511,916
May 22, 2026	1.17	1.18	1.12	1.13	1.13	-	7,594,011
May 21, 2026	1.28	1.30	1.11	1.13	1.13	-10.32%	22,190,250
May 20, 2026	1.11	1.27	1.10	1.26	1.26	15.60%	49,515,748
May 19, 2026	1.07	1.12	1.05	1.09	1.09	3.81%	12,552,880
May 18, 2026	0.99	1.09	0.94	1.05	1.05	10.53%	12,767,210
May 15, 2026	0.99	0.99	0.93	0.95	0.95	-1.04%	1,563,903
May 14, 2026	0.95	0.99	0.90	0.96	0.96	1.05%	3,204,761
May 13, 2026	0.97	0.98	0.94	0.95	0.95	-3.06%	1,367,276
May 12, 2026	0.98	0.99	0.96	0.98	0.98	-1.01%	2,443,684
May 11, 2026	0.97	0.99	0.97	0.99	0.99	1.02%	1,232,172
May 8, 2026	0.98	1.00	0.97	0.98	0.98	-	2,497,183
May 7, 2026	1.01	1.01	0.97	0.98	0.98	-2.00%	1,494,239
May 6, 2026	0.99	1.01	0.97	1.00	1.00	2.04%	1,253,801
May 5, 2026	1.01	1.01	0.96	0.98	0.98	-2.00%	1,309,782
May 4, 2026	0.97	1.03	0.94	1.00	1.00	3.09%	2,840,376
Apr 30, 2026	1.01	1.01	0.96	0.97	0.97	-2.02%	891,219
Apr 29, 2026	1.04	1.06	0.97	0.99	0.99	-1.98%	2,280,540
Apr 28, 2026	1.01	1.08	0.99	1.01	1.01	1.00%	1,359,150
Apr 27, 2026	0.97	1.04	0.95	1.00	1.00	3.09%	2,872,867
Apr 24, 2026	1.07	1.08	0.89	0.97	0.97	-4.90%	4,210,458
Apr 23, 2026	1.09	1.10	0.97	1.02	1.02	-5.56%	5,935,150
Apr 22, 2026	1.08	1.10	1.01	1.08	1.08	3.85%	14,031,320
Apr 21, 2026	0.94	1.05	0.91	1.04	1.04	10.64%	8,123,030
Apr 20, 2026	0.94	0.96	0.88	0.94	0.94	3.30%	3,751,049
Apr 17, 2026	0.90	0.94	0.88	0.91	0.91	3.41%	1,623,784
Apr 16, 2026	0.84	0.98	0.82	0.88	0.88	7.32%	5,756,405
Apr 15, 2026	0.83	0.84	0.80	0.82	0.82	-1.20%	824,992
Apr 13, 2026	0.80	0.83	0.80	0.83	0.83	-	947,668
Apr 10, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	625,989
Apr 9, 2026	0.83	0.85	0.81	0.82	0.82	-1.20%	662,228
Apr 8, 2026	0.81	0.85	0.80	0.83	0.83	5.06%	2,260,490
Apr 7, 2026	0.80	0.81	0.78	0.79	0.79	1.28%	398,484
Apr 6, 2026	0.78	0.85	0.77	0.78	0.78	-	2,272,587
Apr 2, 2026	0.76	0.80	0.72	0.78	0.78	5.41%	1,546,007
Apr 1, 2026	0.73	0.79	0.70	0.74	0.74	4.23%	2,088,166
Mar 30, 2026	0.69	0.80	0.59	0.71	0.71	5.97%	7,532,260
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