New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	18.70	18.76	18.41	18.61	18.54	-1.01%	3,917,700
Jan 7, 2026	18.90	19.05	18.59	18.80	18.73	-0.63%	4,137,642
Jan 6, 2026	18.75	19.06	18.60	18.92	18.85	0.64%	4,536,400
Jan 5, 2026	18.70	18.89	18.36	18.80	18.73	1.46%	5,276,007
Dec 31, 2025	18.67	18.92	18.40	18.53	18.46	-1.23%	5,116,200
Dec 30, 2025	18.77	18.80	18.46	18.76	18.69	0.86%	4,655,480
Dec 29, 2025	18.85	19.03	18.52	18.60	18.53	-1.27%	5,878,234
Dec 26, 2025	18.63	19.13	18.47	18.84	18.77	1.29%	6,395,099
Dec 25, 2025	18.50	18.69	18.43	18.60	18.53	-0.11%	4,441,500
Dec 24, 2025	18.62	18.80	18.36	18.62	18.55	-0.43%	6,002,544
Dec 23, 2025	19.02	19.15	18.56	18.70	18.63	-0.95%	7,775,700
Dec 22, 2025	18.99	18.99	18.64	18.88	18.81	-0.47%	7,460,441
Dec 19, 2025	18.13	19.08	17.91	18.97	18.90	4.35%	13,309,800
Dec 18, 2025	18.04	18.48	17.98	18.18	18.11	0.44%	8,112,025
Dec 17, 2025	17.77	18.40	17.65	18.10	18.03	1.63%	8,420,900
Dec 16, 2025	17.67	18.09	17.60	17.81	17.74	0.17%	8,943,091
Dec 15, 2025	17.16	17.90	17.16	17.78	17.71	2.77%	9,214,130
Dec 12, 2025	16.42	17.38	16.37	17.30	17.23	5.10%	13,111,190
Dec 11, 2025	16.65	16.70	16.41	16.46	16.40	-1.50%	3,968,001
Dec 10, 2025	16.68	16.97	16.53	16.71	16.65	0.18%	3,937,400
Dec 9, 2025	16.65	16.85	16.42	16.68	16.62	0.48%	5,096,935
Dec 8, 2025	16.79	16.84	16.52	16.60	16.54	-0.95%	5,633,087
Dec 5, 2025	16.72	16.76	16.35	16.76	16.70	0.30%	5,602,720
Dec 4, 2025	17.04	17.26	16.65	16.71	16.65	-2.51%	5,648,600