New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,202,488
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%	10,230,315
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
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