New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.77	14.77	14.01	14.21	14.21	0.14%	6,221,262
Oct 27, 2026	15.10	15.22	13.88	14.19	14.19	-6.64%	14,372,350
Oct 26, 2026	15.01	15.41	14.71	15.20	15.20	0.66%	7,352,564
Oct 23, 2026	14.77	15.30	14.77	15.10	15.10	1.21%	6,564,699
Oct 22, 2026	15.22	15.25	14.89	14.92	14.92	-1.13%	5,318,011
Oct 21, 2026	15.74	15.85	15.05	15.09	15.09	-4.79%	7,476,460
Oct 20, 2026	15.46	15.86	15.29	15.85	15.85	2.06%	11,612,662
Oct 19, 2026	15.03	15.66	14.85	15.53	15.53	3.26%	9,640,248
Oct 16, 2026	15.30	15.38	14.91	15.04	15.04	-1.05%	7,076,578
Oct 15, 2026	15.13	15.86	14.91	15.20	15.20	0.26%	11,579,827
Oct 14, 2026	15.01	15.29	14.87	15.16	15.16	1.74%	5,056,141
Oct 13, 2026	15.10	15.20	14.75	14.90	14.90	-1.59%	4,789,803
Oct 12, 2026	15.29	15.45	15.01	15.14	15.14	-0.98%	5,307,719
Oct 9, 2026	14.90	15.49	14.84	15.29	15.29	3.10%	11,996,929
Oct 8, 2026	14.80	14.87	14.59	14.83	14.83	0.07%	4,850,000
Sep 30, 2026	14.25	15.03	14.25	14.82	14.82	4.00%	6,758,300
Sep 29, 2026	14.50	14.54	14.22	14.25	14.25	-1.99%	4,006,500
Sep 28, 2026	14.35	14.65	14.30	14.54	14.54	1.47%	5,421,360
Sep 24, 2026	14.42	14.55	14.30	14.33	14.33	-0.83%	2,929,060
Sep 23, 2026	14.51	14.62	14.37	14.45	14.45	-0.21%	2,865,629
Sep 22, 2026	14.45	14.52	14.26	14.48	14.48	0.14%	3,634,879
Sep 21, 2026	14.44	14.62	14.37	14.46	14.46	0.14%	4,079,666
Sep 18, 2026	14.44	14.58	14.40	14.44	14.44	0.07%	2,888,852
Sep 17, 2026	14.28	14.48	14.23	14.43	14.43	0.56%	3,324,361
Sep 16, 2026	14.54	14.54	14.18	14.35	14.35	-1.03%	4,323,700
Sep 15, 2026	14.67	14.72	14.46	14.50	14.50	-1.36%	2,317,999
Sep 14, 2026	14.60	14.72	14.44	14.70	14.70	1.59%	4,362,500
Sep 11, 2026	14.65	14.65	14.30	14.47	14.47	-1.50%	5,022,075
Sep 10, 2026	15.18	15.29	14.63	14.69	14.69	-3.16%	6,469,100
Sep 9, 2026	15.59	15.63	15.12	15.17	15.17	-2.82%	5,554,002
Sep 8, 2026	15.61	15.86	15.49	15.61	15.61	0.58%	4,897,800
Sep 7, 2026	15.55	15.72	15.45	15.52	15.52	-0.39%	5,144,600
Sep 4, 2026	15.18	15.70	15.12	15.58	15.58	2.50%	6,736,776
Sep 3, 2026	15.07	15.33	15.04	15.20	15.20	0.86%	4,804,500
Sep 2, 2026	15.17	15.24	14.99	15.07	15.07	-0.92%	6,662,500
Sep 1, 2026	15.14	15.45	15.10	15.21	15.21	0.26%	7,284,680
Aug 31, 2026	15.35	15.50	15.05	15.17	15.17	-1.17%	5,691,800
Aug 28, 2026	15.34	15.40	15.05	15.35	15.35	0.13%	6,517,326
Aug 27, 2026	16.17	16.17	15.20	15.33	15.33	-5.25%	12,599,463
Aug 26, 2026	16.25	16.45	16.10	16.18	16.18	-0.37%	4,976,102
Aug 25, 2026	15.85	16.35	15.74	16.24	16.24	2.72%	7,431,224
Aug 24, 2026	15.58	15.90	15.44	15.81	15.81	1.48%	5,878,176
Aug 21, 2026	15.93	15.98	15.46	15.58	15.58	-2.26%	4,968,900
Aug 20, 2026	15.83	16.06	15.60	15.94	15.94	0.82%	7,582,931
Aug 19, 2026	15.83	16.08	15.75	15.81	15.81	-0.19%	7,985,801
Aug 18, 2026	15.85	16.05	15.48	15.84	15.84	-0.19%	7,637,500
Aug 17, 2026	15.81	15.90	15.45	15.87	15.87	0.38%	10,830,800
Aug 14, 2026	16.41	16.53	15.63	15.81	15.81	-4.12%	10,215,360
Aug 13, 2026	16.80	16.90	16.41	16.49	16.49	-2.14%	6,955,444
Aug 12, 2026	16.93	17.17	16.61	16.85	16.85	-0.59%	6,127,800