New Hope Dairy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.25	15.03	14.25	14.82	14.82	4.00%	6,761,400
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%	2,929,560
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%	4,898,000
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%	6,737,176
Sep 3, 2026	15.07	15.33	15.04	15.20	15.20	0.86%	4,804,700
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%	6,517,426
Aug 27, 2026	16.17	16.17	15.20	15.33	15.33	-5.25%	12,599,563
Aug 26, 2026	16.25	16.45	16.10	16.18	16.18	-0.37%	4,976,902
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%	5,878,676
Aug 21, 2026	15.93	15.98	15.46	15.58	15.58	-2.26%	4,969,500
Aug 20, 2026	15.83	16.06	15.60	15.94	15.94	0.82%	7,583,231
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
Aug 11, 2026	16.87	17.37	16.74	16.95	16.95	-0.12%	9,913,301
Aug 10, 2026	16.50	17.29	16.43	16.97	16.97	2.04%	11,529,700
Aug 7, 2026	16.78	16.82	16.26	16.63	16.63	-1.01%	7,838,400
Aug 6, 2026	17.20	17.30	16.69	16.80	16.80	-2.89%	8,953,802
Aug 5, 2026	17.26	17.44	16.97	17.30	17.30	0.23%	6,954,801
Aug 4, 2026	17.61	17.78	17.16	17.26	17.26	-2.65%	11,853,800
Aug 3, 2026	18.24	18.24	17.55	17.73	17.73	-2.80%	14,268,560
Jul 31, 2026	17.46	18.45	17.26	18.24	18.24	2.47%	17,562,800
Jul 30, 2026	16.83	18.24	16.64	17.80	17.80	5.08%	18,080,200
Jul 29, 2026	16.42	17.26	16.35	16.94	16.94	4.31%	17,480,910
Jul 28, 2026	15.33	16.38	15.17	16.24	16.24	6.01%	9,075,542
Jul 27, 2026	15.36	15.65	15.21	15.32	15.32	-0.71%	6,331,760
Jul 24, 2026	15.68	15.90	15.38	15.43	15.43	-2.09%	5,196,295
Jul 23, 2026	15.69	15.84	15.25	15.76	15.76	0.51%	5,801,720
Jul 22, 2026	16.00	16.03	15.50	15.68	15.68	-1.07%	7,060,607