NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.11	6.15	6.09	6.12	6.12	0.16%	569,289
Jun 25, 2026	6.08	6.15	6.07	6.11	6.11	0.66%	321,335
Jun 24, 2026	6.12	6.15	6.06	6.07	6.07	-0.49%	293,428
Jun 23, 2026	6.11	6.16	6.10	6.10	6.10	-0.49%	306,551
Jun 22, 2026	6.18	6.18	6.12	6.13	6.13	-0.65%	390,924
Jun 18, 2026	6.25	6.25	6.15	6.17	6.17	-0.32%	328,154
Jun 17, 2026	6.27	6.28	6.19	6.19	6.19	-1.12%	301,863
Jun 16, 2026	6.26	6.28	6.25	6.26	6.26	-0.16%	196,581
Jun 15, 2026	6.28	6.29	6.26	6.27	6.27	0.49%	264,205
Jun 12, 2026	6.32	6.36	6.31	6.33	6.24	-	97,501
Jun 11, 2026	6.31	6.33	6.29	6.33	6.24	0.48%	117,950
Jun 10, 2026	6.29	6.33	6.27	6.30	6.21	0.32%	147,084
Jun 9, 2026	6.31	6.34	6.28	6.28	6.19	-0.79%	180,011
Jun 8, 2026	6.34	6.35	6.30	6.33	6.24	0.48%	193,409
Jun 5, 2026	6.35	6.39	6.30	6.30	6.21	-1.56%	174,996
Jun 4, 2026	6.35	6.40	6.35	6.40	6.31	0.95%	251,081
Jun 3, 2026	6.40	6.42	6.34	6.34	6.25	-0.78%	167,473
Jun 2, 2026	6.39	6.42	6.36	6.39	6.30	0.47%	209,600
Jun 1, 2026	6.38	6.39	6.35	6.36	6.27	-0.62%	114,389
May 29, 2026	6.39	6.41	6.36	6.40	6.31	0.63%	184,634
May 28, 2026	6.31	6.37	6.31	6.36	6.27	0.47%	319,504
May 27, 2026	6.33	6.34	6.29	6.33	6.24	-	279,777
May 26, 2026	6.32	6.33	6.28	6.33	6.24	0.80%	98,635
May 22, 2026	6.27	6.29	6.25	6.28	6.19	0.32%	115,551
May 21, 2026	6.22	6.27	6.18	6.26	6.17	0.16%	191,349
May 20, 2026	6.20	6.25	6.15	6.25	6.16	0.81%	342,463
May 19, 2026	6.24	6.27	6.13	6.20	6.11	-0.80%	405,826
May 18, 2026	6.30	6.30	6.20	6.25	6.16	-0.16%	385,473
May 15, 2026	6.34	6.38	6.26	6.26	6.17	-1.87%	236,305
May 14, 2026	6.50	6.50	6.44	6.47	6.29	0.15%	161,968
May 13, 2026	6.44	6.48	6.43	6.46	6.28	0.31%	202,617
May 12, 2026	6.45	6.48	6.41	6.44	6.26	-0.46%	163,355
May 11, 2026	6.48	6.49	6.45	6.47	6.29	0.15%	133,719
May 8, 2026	6.52	6.52	6.46	6.46	6.28	-0.46%	446,720
May 7, 2026	6.52	6.54	6.49	6.49	6.31	-0.46%	180,276
May 6, 2026	6.50	6.53	6.48	6.52	6.34	0.62%	138,960
May 5, 2026	6.47	6.48	6.45	6.48	6.30	-	117,249
May 4, 2026	6.50	6.50	6.44	6.48	6.30	-0.15%	167,128
May 1, 2026	6.48	6.49	6.44	6.49	6.31	0.46%	216,595
Apr 30, 2026	6.43	6.46	6.42	6.46	6.28	1.10%	149,890
Apr 29, 2026	6.41	6.42	6.36	6.39	6.21	-0.47%	173,810
Apr 28, 2026	6.40	6.42	6.37	6.42	6.24	0.31%	146,259
Apr 27, 2026	6.39	6.41	6.36	6.40	6.22	0.79%	152,729
Apr 24, 2026	6.43	6.43	6.35	6.35	6.17	-0.78%	168,589
Apr 23, 2026	6.40	6.42	6.36	6.40	6.22	-0.31%	240,683
Apr 22, 2026	6.45	6.49	6.35	6.42	6.24	-	235,340
Apr 21, 2026	6.54	6.54	6.40	6.42	6.24	-1.76%	279,088
Apr 20, 2026	6.55	6.58	6.52	6.54	6.35	-0.08%	148,912
Apr 17, 2026	6.54	6.57	6.52	6.54	6.36	0.31%	115,402
Apr 16, 2026	6.54	6.54	6.51	6.52	6.34	0.15%	158,050