New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.99	18.48	17.93	18.04	18.04	-0.11%	6,457,531
Mar 26, 2026	18.12	18.57	18.00	18.06	18.06	-0.44%	3,522,629
Mar 25, 2026	17.99	18.49	17.88	18.14	18.14	0.83%	5,126,658
Mar 24, 2026	18.18	18.42	17.70	17.99	17.99	0.78%	7,786,498
Mar 23, 2026	18.60	18.99	17.67	17.85	17.85	-4.60%	12,391,990
Mar 20, 2026	18.08	19.26	18.00	18.71	18.71	4.35%	14,092,520
Mar 19, 2026	18.10	18.13	17.80	17.93	17.93	-1.38%	4,920,668
Mar 18, 2026	18.01	18.64	17.78	18.18	18.18	0.66%	6,944,233
Mar 17, 2026	17.95	18.27	17.75	18.06	18.06	0.84%	10,425,080
Mar 16, 2026	17.88	18.05	17.39	17.91	17.91	-	11,781,830
Mar 13, 2026	17.44	18.19	17.18	17.91	17.91	-0.78%	13,659,550
Mar 12, 2026	19.80	19.80	17.89	18.05	18.05	-9.21%	24,310,350
Mar 11, 2026	19.90	20.07	19.68	19.88	19.88	-0.40%	5,012,002
Mar 10, 2026	19.56	20.13	19.50	19.96	19.96	1.73%	6,612,609
Mar 9, 2026	19.85	20.00	19.36	19.62	19.62	-1.41%	7,233,220
Mar 6, 2026	18.66	20.20	18.64	19.90	19.90	5.91%	13,386,600
Mar 5, 2026	18.86	18.96	18.46	18.79	18.79	-	5,597,015
Mar 4, 2026	18.86	18.98	18.62	18.79	18.79	-1.00%	5,903,052
Mar 3, 2026	19.05	19.25	18.81	18.98	18.98	-0.89%	5,645,216
Mar 2, 2026	18.73	19.50	18.64	19.15	19.15	0.52%	6,831,600
Feb 27, 2026	18.49	19.30	18.46	19.05	19.05	2.97%	7,453,797
Feb 26, 2026	18.48	18.63	18.26	18.50	18.50	-	6,224,132
Feb 25, 2026	18.39	18.62	18.28	18.50	18.50	1.04%	7,807,687
Feb 24, 2026	18.65	18.79	18.20	18.31	18.31	-1.03%	4,874,136
Feb 13, 2026	18.85	19.23	18.50	18.50	18.50	-0.86%	3,705,091
Feb 12, 2026	19.06	19.07	18.64	18.66	18.66	-2.15%	3,913,780
Feb 11, 2026	19.06	19.16	18.85	19.07	19.07	-0.10%	3,853,640
Feb 10, 2026	19.42	19.43	18.97	19.09	19.09	-1.75%	3,513,813
Feb 9, 2026	19.47	19.62	19.13	19.43	19.43	-0.36%	5,677,966
Feb 6, 2026	19.52	20.09	19.40	19.50	19.50	-1.27%	9,628,901
Feb 5, 2026	19.05	20.17	18.90	19.75	19.75	3.84%	12,320,980
Feb 4, 2026	17.93	19.10	17.81	19.02	19.02	6.85%	9,676,211
Feb 3, 2026	18.00	18.20	17.50	17.80	17.80	-0.56%	6,478,084
Feb 2, 2026	18.10	18.44	17.89	17.90	17.90	-1.59%	5,337,287
Jan 30, 2026	18.50	18.67	18.03	18.19	18.19	-1.99%	5,857,342
Jan 29, 2026	18.43	18.59	18.23	18.56	18.56	0.38%	5,605,344
Jan 28, 2026	18.50	18.63	18.31	18.49	18.49	-0.11%	3,788,176
Jan 27, 2026	19.02	19.06	18.45	18.51	18.51	-2.89%	5,234,200
Jan 26, 2026	19.15	19.54	19.03	19.06	19.06	-0.68%	6,358,531
Jan 23, 2026	19.44	19.64	19.05	19.19	19.19	-1.34%	4,523,000
Jan 22, 2026	18.99	19.79	18.90	19.45	19.45	1.94%	6,547,579
Jan 21, 2026	19.21	19.50	18.98	19.08	19.08	-1.29%	5,773,800
Jan 20, 2026	19.14	19.56	18.91	19.33	19.33	0.89%	6,192,626
Jan 19, 2026	18.98	19.63	18.81	19.16	19.16	0.79%	7,748,606
Jan 16, 2026	18.15	19.63	18.13	19.01	19.01	4.74%	14,254,521
Jan 15, 2026	18.06	18.33	17.90	18.15	18.08	0.78%	4,552,767
Jan 14, 2026	18.30	18.43	17.75	18.01	17.94	-2.12%	7,186,038
Jan 13, 2026	18.66	19.01	18.27	18.40	18.33	-1.45%	6,383,185
Jan 12, 2026	18.70	18.86	18.30	18.67	18.60	-0.16%	6,694,400
Jan 9, 2026	18.65	18.95	18.48	18.70	18.63	0.48%	5,554,087