New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	15.04	15.62	14.62	15.59	-	3.73%	6,297,517
Jun 18, 2026	15.31	15.39	14.97	15.03	15.03	-2.34%	4,226,723
Jun 17, 2026	16.22	16.22	15.30	15.39	15.39	-4.76%	6,497,353
Jun 16, 2026	16.79	16.80	16.13	16.16	16.16	-4.09%	5,186,842
Jun 15, 2026	16.60	16.89	16.49	16.85	16.85	1.51%	4,204,673
Jun 12, 2026	16.11	16.68	15.96	16.60	16.60	3.17%	4,500,325
Jun 11, 2026	16.33	16.44	16.02	16.09	16.09	-1.53%	3,129,900
Jun 10, 2026	16.05	16.45	16.00	16.34	16.34	1.18%	4,278,298
Jun 9, 2026	16.30	16.37	15.86	16.15	16.15	-0.31%	5,221,600
Jun 8, 2026	16.85	16.97	16.42	16.58	16.20	-1.72%	4,680,200
Jun 5, 2026	16.95	17.35	16.70	16.87	16.48	-0.53%	4,296,721
Jun 4, 2026	17.55	17.74	16.81	16.96	16.57	-3.25%	4,500,883
Jun 3, 2026	17.90	18.04	17.41	17.53	17.13	-2.77%	5,038,568
Jun 2, 2026	18.55	18.71	17.70	18.03	17.62	-3.43%	7,686,084
Jun 1, 2026	18.40	18.75	18.25	18.67	18.24	-0.32%	6,432,256
May 29, 2026	17.61	18.82	17.44	18.73	18.30	6.48%	9,704,500
May 28, 2026	17.85	17.85	17.55	17.59	17.19	-2.28%	4,085,600
May 27, 2026	17.54	18.21	17.18	18.00	17.59	2.51%	6,892,300
May 26, 2026	17.00	17.68	16.86	17.56	17.16	4.03%	7,039,900
May 25, 2026	16.75	17.00	16.59	16.88	16.49	1.02%	3,973,100
May 22, 2026	17.21	17.25	16.60	16.71	16.33	-2.85%	4,797,219
May 21, 2026	17.50	17.64	17.20	17.20	16.81	-1.71%	3,871,333
May 20, 2026	17.57	17.70	17.25	17.50	17.10	-0.51%	4,061,367
May 19, 2026	17.50	17.96	17.50	17.59	17.19	-	5,219,981
May 18, 2026	17.80	17.93	17.49	17.59	17.19	-1.57%	5,359,219
May 15, 2026	18.05	18.13	17.80	17.87	17.46	-1.27%	4,132,063
May 14, 2026	18.21	18.26	17.90	18.10	17.69	-0.66%	4,799,274
May 13, 2026	18.00	18.23	17.90	18.22	17.80	0.66%	5,612,258
May 12, 2026	18.65	18.65	17.85	18.10	17.69	-3.10%	7,640,529
May 11, 2026	18.81	18.81	18.38	18.68	18.25	-0.64%	4,973,931
May 8, 2026	19.17	19.25	18.78	18.80	18.37	-1.93%	4,843,857
May 7, 2026	19.38	19.49	18.86	19.17	18.73	-1.44%	9,279,689
May 6, 2026	19.89	19.90	19.01	19.45	19.00	-2.31%	10,202,480
Apr 30, 2026	19.70	20.07	19.46	19.91	19.45	1.12%	9,101,308
Apr 29, 2026	19.27	19.99	19.27	19.69	19.24	2.18%	10,230,310
Apr 28, 2026	19.61	19.88	18.91	19.27	18.83	3.66%	13,365,950
Apr 27, 2026	18.30	18.63	18.23	18.59	18.16	1.53%	4,000,740
Apr 24, 2026	18.24	18.38	18.05	18.31	17.89	-0.05%	3,300,675
Apr 23, 2026	18.10	18.49	17.85	18.32	17.90	1.44%	4,747,969
Apr 22, 2026	18.09	18.10	17.94	18.06	17.65	0.11%	2,043,588
Apr 21, 2026	18.16	18.33	17.97	18.04	17.63	-0.88%	4,225,900
Apr 20, 2026	18.03	18.35	17.95	18.20	17.78	0.66%	4,377,608
Apr 17, 2026	18.30	18.30	17.81	18.08	17.67	-1.20%	6,560,819
Apr 16, 2026	18.15	18.37	17.80	18.30	17.88	0.88%	4,851,234
Apr 15, 2026	18.07	18.19	17.95	18.14	17.72	0.22%	3,423,508
Apr 14, 2026	17.96	18.14	17.51	18.10	17.69	0.89%	6,568,160
Apr 13, 2026	18.23	18.23	17.63	17.94	17.53	-1.59%	9,055,464
Apr 10, 2026	18.62	18.62	18.17	18.23	17.81	-1.41%	3,569,100
Apr 9, 2026	18.76	18.99	18.40	18.49	18.07	-1.60%	4,792,100
Apr 8, 2026	18.18	18.87	18.15	18.79	18.36	4.10%	6,743,066