New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.61	18.82	17.44	18.73	18.73	6.48%	9,704,500
May 28, 2026	17.85	17.85	17.55	17.59	17.59	-2.28%	4,085,600
May 27, 2026	17.54	18.21	17.18	18.00	18.00	2.51%	6,892,300
May 26, 2026	17.00	17.68	16.86	17.56	17.56	4.03%	7,039,900
May 25, 2026	16.75	17.00	16.59	16.88	16.88	1.02%	3,973,100
May 22, 2026	17.21	17.25	16.60	16.71	16.71	-2.85%	4,797,219
May 21, 2026	17.50	17.64	17.20	17.20	17.20	-1.71%	3,871,333
May 20, 2026	17.57	17.70	17.25	17.50	17.50	-0.51%	4,061,367
May 19, 2026	17.50	17.96	17.50	17.59	17.59	-	5,219,981
May 18, 2026	17.80	17.93	17.49	17.59	17.59	-1.57%	5,359,219
May 15, 2026	18.05	18.13	17.80	17.87	17.87	-1.27%	4,132,063
May 14, 2026	18.21	18.26	17.90	18.10	18.10	-0.66%	4,799,274
May 13, 2026	18.00	18.23	17.90	18.22	18.22	0.66%	5,612,258
May 12, 2026	18.65	18.65	17.85	18.10	18.10	-3.10%	7,640,529
May 11, 2026	18.81	18.81	18.38	18.68	18.68	-0.64%	4,973,931
May 8, 2026	19.17	19.25	18.78	18.80	18.80	-1.93%	4,843,857
May 7, 2026	19.38	19.49	18.86	19.17	19.17	-1.44%	9,279,689
May 6, 2026	19.89	19.90	19.01	19.45	19.45	-2.31%	10,202,480
Apr 30, 2026	19.70	20.07	19.46	19.91	19.91	1.12%	9,101,308
Apr 29, 2026	19.27	19.99	19.27	19.69	19.69	2.18%	10,230,310
Apr 28, 2026	19.61	19.88	18.91	19.27	19.27	3.66%	13,365,950
Apr 27, 2026	18.30	18.63	18.23	18.59	18.59	1.53%	4,000,740
Apr 24, 2026	18.24	18.38	18.05	18.31	18.31	-0.05%	3,300,675
Apr 23, 2026	18.10	18.49	17.85	18.32	18.32	1.44%	4,747,969
Apr 22, 2026	18.09	18.10	17.94	18.06	18.06	0.11%	2,043,588
Apr 21, 2026	18.16	18.33	17.97	18.04	18.04	-0.88%	4,225,900
Apr 20, 2026	18.03	18.35	17.95	18.20	18.20	0.66%	4,377,608
Apr 17, 2026	18.30	18.30	17.81	18.08	18.08	-1.20%	6,560,819
Apr 16, 2026	18.15	18.37	17.80	18.30	18.30	0.88%	4,851,234
Apr 15, 2026	18.07	18.19	17.95	18.14	18.14	0.22%	3,423,508
Apr 14, 2026	17.96	18.14	17.51	18.10	18.10	0.89%	6,568,160
Apr 13, 2026	18.23	18.23	17.63	17.94	17.94	-1.59%	9,055,464
Apr 10, 2026	18.62	18.62	18.17	18.23	18.23	-1.41%	3,569,100
Apr 9, 2026	18.76	18.99	18.40	18.49	18.49	-1.60%	4,792,100
Apr 8, 2026	18.18	18.87	18.15	18.79	18.79	4.10%	6,743,066
Apr 7, 2026	17.85	18.09	17.66	18.05	18.05	1.40%	4,629,300
Apr 3, 2026	18.10	18.10	17.76	17.80	17.80	-1.60%	3,473,202
Apr 2, 2026	18.16	18.28	17.93	18.09	18.09	-0.60%	4,095,500
Apr 1, 2026	18.10	18.46	18.00	18.20	18.20	1.22%	6,420,052
Mar 31, 2026	18.14	18.38	17.93	17.98	17.98	-0.66%	4,455,696
Mar 30, 2026	17.86	18.35	17.77	18.10	18.10	0.33%	6,817,363
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