New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.28	16.37	16.19	16.22	16.22	-0.37%	4,501,400
Jul 31, 2025	16.69	16.78	16.26	16.28	16.28	-2.46%	8,248,069
Jul 30, 2025	16.40	16.79	16.27	16.69	16.69	0.18%	9,017,791
Jul 29, 2025	17.53	17.60	16.22	16.66	16.66	-1.88%	20,013,628
Jul 28, 2025	16.86	17.20	16.82	16.98	16.98	0.65%	4,889,871
Jul 25, 2025	16.84	17.38	16.76	16.87	16.87	0.18%	8,068,466
Jul 24, 2025	16.85	17.17	16.80	16.84	16.84	-0.59%	7,846,040
Jul 23, 2025	17.22	17.34	16.87	16.94	16.94	-2.14%	8,052,300
Jul 22, 2025	17.29	17.48	17.13	17.31	17.31	-0.17%	5,749,137
Jul 21, 2025	16.60	17.41	16.55	17.34	17.34	4.52%	13,734,600
Jul 18, 2025	17.21	17.21	16.43	16.59	16.59	-3.60%	10,979,750
Jul 17, 2025	16.89	17.26	16.82	17.21	17.21	1.95%	7,427,578
Jul 16, 2025	16.71	16.99	16.71	16.88	16.88	0.30%	3,930,306
Jul 15, 2025	16.98	17.03	16.49	16.83	16.83	-1.29%	4,756,326
Jul 14, 2025	16.90	17.10	16.76	17.05	17.05	0.95%	6,122,747
Jul 11, 2025	16.75	17.05	16.70	16.89	16.89	0.48%	5,486,373
Jul 10, 2025	17.26	17.31	16.67	16.81	16.81	-3.00%	9,143,663
Jul 9, 2025	17.05	17.55	16.98	17.33	17.33	0.76%	8,280,281
Jul 8, 2025	17.75	17.88	16.77	17.20	17.20	-3.48%	16,175,087
Jul 7, 2025	18.03	18.15	17.76	17.82	17.82	-1.49%	3,946,767
Jul 4, 2025	17.60	18.20	17.60	18.09	18.09	2.15%	8,617,613
Jul 3, 2025	17.57	18.08	17.42	17.71	17.71	0.57%	6,975,811
Jul 2, 2025	17.95	18.11	17.52	17.61	17.61	-2.38%	11,064,259
Jul 1, 2025	18.29	18.37	17.88	18.04	18.04	-3.89%	9,892,641
Jun 30, 2025	17.93	18.88	17.20	18.77	18.77	-0.58%	26,775,979
Jun 27, 2025	18.23	19.08	18.12	18.88	18.88	3.62%	8,138,400
Jun 26, 2025	18.02	18.48	17.83	18.22	18.22	0.28%	7,775,300
Jun 25, 2025	18.42	18.62	18.05	18.17	17.92	-0.66%	6,534,800
Jun 24, 2025	18.12	18.48	18.09	18.29	18.04	1.16%	4,606,363
Jun 23, 2025	18.00	18.32	17.92	18.08	17.83	-0.66%	4,894,333
Jun 20, 2025	17.91	18.48	17.77	18.20	17.95	1.51%	6,856,684
Jun 19, 2025	18.40	18.55	17.87	17.93	17.68	-3.55%	8,506,723
Jun 18, 2025	18.90	19.02	18.20	18.59	18.33	-2.26%	10,418,679
Jun 17, 2025	19.54	19.85	18.90	19.02	18.76	-2.96%	8,059,068
Jun 16, 2025	19.67	19.96	19.51	19.60	19.33	-1.36%	5,251,605
Jun 13, 2025	19.91	20.15	19.15	19.87	19.60	-1.00%	8,840,269
Jun 12, 2025	19.88	20.35	19.40	20.07	19.79	0.90%	10,919,355
Jun 11, 2025	19.24	20.29	19.19	19.89	19.62	3.22%	12,685,158
Jun 10, 2025	19.21	19.96	19.06	19.27	19.00	-0.36%	13,100,348
Jun 9, 2025	18.68	19.34	18.20	19.34	19.07	3.53%	16,261,967
Jun 6, 2025	19.62	19.75	18.44	18.68	18.42	-6.46%	21,326,212
Jun 5, 2025	20.95	20.95	19.50	19.97	19.70	-6.46%	18,128,420
Jun 4, 2025	20.10	21.49	20.00	21.35	21.06	4.76%	15,121,858
Jun 3, 2025	19.00	20.70	18.90	20.38	20.10	5.65%	15,376,350
May 30, 2025	18.83	19.34	18.83	19.29	19.02	1.21%	11,712,021
May 29, 2025	19.92	20.00	19.00	19.06	18.80	-4.56%	18,746,992
May 28, 2025	18.59	19.97	18.47	19.97	19.70	10.03%	20,204,546
May 27, 2025	18.70	18.82	17.85	18.15	17.90	-2.42%	9,153,100
May 26, 2025	18.09	19.10	18.04	18.60	18.34	2.82%	8,002,323
May 23, 2025	18.59	18.79	18.05	18.09	17.84	-1.63%	5,336,450