National Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	32.60	32.80	32.30	32.40	32.40	-0.31%	2,317,977
Jul 21, 2026	32.00	32.90	31.90	32.50	32.50	2.20%	2,713,405
Jul 20, 2026	31.90	32.00	31.50	31.80	31.80	0.63%	902,278
Jul 19, 2026	31.60	32.40	31.30	31.60	31.60	0.32%	1,269,261
Jul 16, 2026	32.10	32.10	31.40	31.50	31.50	-1.25%	636,125
Jul 15, 2026	32.10	32.50	31.70	31.90	31.90	-	1,250,039
Jul 14, 2026	31.90	32.40	31.70	31.90	31.90	0.31%	1,344,641
Jul 13, 2026	32.10	32.60	31.70	31.80	31.80	-0.62%	1,254,744
Jul 12, 2026	31.50	32.50	31.40	32.00	32.00	1.91%	1,912,397
Jul 9, 2026	31.40	32.00	31.30	31.40	31.40	-0.32%	1,676,894
Jul 8, 2026	32.20	32.70	31.40	31.50	31.50	-1.25%	1,619,843
Jul 7, 2026	31.60	32.70	31.60	31.90	31.90	0.31%	2,289,596
Jul 6, 2026	31.80	33.80	31.50	31.80	31.80	-3.64%	2,545,143
Jul 5, 2026	31.30	33.40	30.80	33.00	33.00	5.77%	4,134,436
Jul 2, 2026	29.80	32.40	29.80	31.20	31.20	5.05%	3,027,298
Jun 30, 2026	28.00	30.40	27.70	29.70	29.70	6.83%	3,350,487
Jun 29, 2026	27.70	27.90	27.40	27.80	27.80	1.09%	1,034,307
Jun 28, 2026	27.80	28.00	27.40	27.50	27.50	-0.72%	1,190,674
Jun 25, 2026	27.70	28.20	27.50	27.70	27.70	-1.42%	1,287,956
Jun 24, 2026	28.20	28.80	27.60	28.10	28.10	1.08%	2,030,368
Jun 23, 2026	26.50	28.20	26.30	27.80	27.80	4.91%	1,415,029
Jun 22, 2026	28.00	28.00	26.30	26.50	26.50	-5.02%	1,066,179
Jun 21, 2026	28.40	28.80	27.80	27.90	27.90	-1.41%	1,107,717
Jun 18, 2026	27.80	28.90	27.70	28.30	28.30	2.54%	2,225,599
Jun 17, 2026	27.60	28.30	27.50	27.60	27.60	-0.36%	1,535,421
Jun 16, 2026	28.00	28.60	27.20	27.70	27.70	-0.72%	1,607,538
Jun 15, 2026	28.60	29.70	27.70	27.90	27.90	-2.11%	3,795,844
Jun 14, 2026	27.00	28.80	27.00	28.50	28.50	6.74%	3,452,735
Jun 11, 2026	26.30	27.80	26.20	26.70	26.70	1.14%	1,796,748
Jun 10, 2026	27.00	27.40	26.10	26.40	26.40	-1.86%	686,665
Jun 9, 2026	25.90	27.40	25.70	26.90	26.90	3.86%	1,198,096
Jun 8, 2026	26.40	26.80	25.70	25.90	25.90	-1.89%	855,908
Jun 7, 2026	25.90	28.00	25.80	26.40	26.40	2.72%	2,477,451
Jun 4, 2026	25.40	25.90	25.00	25.70	25.70	1.18%	962,252
Jun 3, 2026	25.10	25.80	24.90	25.40	25.40	2.01%	1,482,579
Jun 2, 2026	24.30	25.00	24.20	24.90	24.90	2.47%	869,955
Jun 1, 2026	24.10	24.60	23.90	24.30	24.30	1.25%	617,186
May 24, 2026	24.10	24.20	23.80	24.00	24.00	-0.83%	337,750
May 23, 2026	24.00	24.60	23.80	24.20	24.20	2.54%	808,234
May 21, 2026	23.60	23.70	23.20	23.60	23.60	1.72%	236,031
May 20, 2026	23.20	23.50	23.10	23.20	23.20	0.43%	253,213
May 19, 2026	23.10	23.60	22.90	23.10	23.10	-1.70%	477,494
May 18, 2026	23.50	24.40	23.40	23.50	23.50	-2.08%	439,246
May 17, 2026	22.80	24.80	22.60	24.00	24.00	5.26%	1,329,598
May 14, 2026	22.90	22.90	22.60	22.80	22.80	0.44%	269,370
May 13, 2026	22.90	22.90	22.60	22.70	22.70	0.44%	118,160
May 12, 2026	22.70	23.00	22.50	22.60	22.60	-	302,511
May 11, 2026	22.60	22.90	22.50	22.60	22.60	-	186,998
May 10, 2026	22.90	22.90	22.60	22.60	22.60	-0.44%	214,305
May 7, 2026	22.90	23.10	22.60	22.70	22.70	-0.44%	247,696