National Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	29.80	29.90	29.20	29.60	29.60	-0.67%	242,159
Aug 12, 2026	30.30	30.80	29.60	29.80	29.80	-1.00%	593,619
Aug 11, 2026	30.10	30.40	28.80	30.10	30.10	4.51%	747,965
Aug 10, 2026	28.40	29.30	28.40	28.80	28.80	1.41%	166,618
Aug 9, 2026	29.50	29.60	28.30	28.40	28.40	-3.40%	399,193
Aug 6, 2026	29.40	30.20	29.20	29.40	29.40	-1.34%	397,074
Aug 4, 2026	30.60	30.60	29.60	29.80	29.80	-1.97%	635,624
Aug 3, 2026	30.60	30.80	30.20	30.40	30.40	-	528,057
Aug 2, 2026	30.70	30.70	30.10	30.40	30.40	-	670,755
Jul 30, 2026	31.00	31.00	30.10	30.40	30.40	-1.30%	767,782
Jul 29, 2026	30.80	31.40	30.70	30.80	30.80	-0.65%	779,350
Jul 28, 2026	31.00	31.10	30.60	31.00	31.00	1.97%	794,341
Jul 27, 2026	30.40	31.00	30.20	30.40	30.40	0.33%	618,480
Jul 26, 2026	31.90	31.90	30.00	30.30	30.30	-3.50%	1,187,785
Jul 22, 2026	32.60	32.80	32.30	32.40	31.40	-0.31%	2,317,977
Jul 21, 2026	32.00	32.90	31.90	32.50	31.50	2.20%	2,713,405
Jul 20, 2026	31.90	32.00	31.50	31.80	30.82	0.63%	902,278
Jul 19, 2026	31.60	32.40	31.30	31.60	30.62	0.32%	1,269,261
Jul 16, 2026	32.10	32.10	31.40	31.50	30.53	-1.25%	636,125
Jul 15, 2026	32.10	32.50	31.70	31.90	30.92	-	1,250,039
Jul 14, 2026	31.90	32.40	31.70	31.90	30.92	0.31%	1,344,641
Jul 13, 2026	32.10	32.60	31.70	31.80	30.82	-0.62%	1,254,744
Jul 12, 2026	31.50	32.50	31.40	32.00	31.01	1.91%	1,912,397
Jul 9, 2026	31.70	32.00	31.30	31.40	30.43	-0.32%	1,676,894
Jul 8, 2026	32.20	32.70	31.40	31.50	30.53	-1.25%	1,619,843
Jul 7, 2026	31.60	32.70	31.60	31.90	30.92	0.31%	2,289,596
Jul 6, 2026	33.00	33.80	31.50	31.80	30.82	-3.64%	2,545,143
Jul 5, 2026	31.30	33.40	30.80	33.00	31.98	5.77%	4,134,436
Jul 2, 2026	29.80	32.40	29.80	31.20	30.24	5.05%	3,027,298
Jun 30, 2026	28.00	30.40	27.70	29.70	28.78	6.83%	3,350,487
Jun 29, 2026	27.70	27.90	27.40	27.80	26.94	1.09%	1,034,307
Jun 28, 2026	27.80	28.00	27.40	27.50	26.65	-0.72%	1,190,674
Jun 25, 2026	28.10	28.20	27.50	27.70	26.85	-1.42%	1,287,956
Jun 24, 2026	28.20	28.80	27.60	28.10	27.23	1.08%	2,030,368
Jun 23, 2026	26.50	28.20	26.30	27.80	26.94	4.91%	1,415,029
Jun 22, 2026	28.00	28.00	26.30	26.50	25.68	-5.02%	1,066,179
Jun 21, 2026	28.40	28.80	27.80	27.90	27.04	-1.41%	1,107,717
Jun 18, 2026	27.80	28.90	27.70	28.30	27.43	2.54%	2,225,599
Jun 17, 2026	27.90	28.30	27.50	27.60	26.75	-0.36%	1,535,421
Jun 16, 2026	28.00	28.60	27.20	27.70	26.85	-0.72%	1,607,538
Jun 15, 2026	28.60	29.70	27.70	27.90	27.04	-2.11%	3,795,844
Jun 14, 2026	27.00	28.80	27.00	28.50	27.62	6.74%	3,452,735
Jun 11, 2026	26.30	27.80	26.20	26.70	25.88	1.14%	1,796,748
Jun 10, 2026	27.00	27.40	26.10	26.40	25.59	-1.86%	686,665
Jun 9, 2026	25.90	27.40	25.70	26.90	26.07	3.86%	1,198,096
Jun 8, 2026	26.40	26.80	25.70	25.90	25.10	-1.89%	855,908
Jun 7, 2026	25.90	28.00	25.80	26.40	25.59	2.72%	2,477,451
Jun 4, 2026	25.40	25.90	25.00	25.70	24.91	1.18%	962,252
Jun 3, 2026	25.10	25.80	24.90	25.40	24.62	2.01%	1,482,579
Jun 2, 2026	24.30	25.00	24.20	24.90	24.13	2.47%	869,955