NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.30	6.30	6.20	6.25	6.25	-0.16%	385,473
May 15, 2026	6.34	6.38	6.26	6.26	6.26	-3.25%	236,305
May 14, 2026	6.50	6.50	6.44	6.47	6.38	0.15%	161,968
May 13, 2026	6.44	6.48	6.43	6.46	6.37	0.31%	202,617
May 12, 2026	6.45	6.48	6.41	6.44	6.35	-0.46%	163,355
May 11, 2026	6.48	6.49	6.45	6.47	6.38	0.15%	133,719
May 8, 2026	6.52	6.52	6.46	6.46	6.37	-0.46%	446,720
May 7, 2026	6.52	6.54	6.49	6.49	6.40	-0.46%	180,276
May 6, 2026	6.50	6.53	6.48	6.52	6.43	0.62%	138,960
May 5, 2026	6.47	6.48	6.45	6.48	6.39	-	117,249
May 4, 2026	6.50	6.50	6.44	6.48	6.39	-0.15%	167,128
May 1, 2026	6.48	6.49	6.44	6.49	6.40	0.46%	216,595
Apr 30, 2026	6.43	6.46	6.42	6.46	6.37	1.10%	149,890
Apr 29, 2026	6.41	6.42	6.36	6.39	6.30	-0.47%	173,810
Apr 28, 2026	6.40	6.42	6.37	6.42	6.33	0.31%	146,259
Apr 27, 2026	6.39	6.41	6.36	6.40	6.31	0.79%	152,729
Apr 24, 2026	6.43	6.43	6.35	6.35	6.26	-0.78%	168,589
Apr 23, 2026	6.40	6.42	6.36	6.40	6.31	-0.31%	240,683
Apr 22, 2026	6.45	6.49	6.35	6.42	6.33	-	235,340
Apr 21, 2026	6.54	6.54	6.40	6.42	6.33	-1.76%	279,088
Apr 20, 2026	6.55	6.58	6.52	6.54	6.44	-0.08%	148,912
Apr 17, 2026	6.54	6.57	6.52	6.54	6.45	0.31%	115,402
Apr 16, 2026	6.54	6.54	6.51	6.52	6.43	0.15%	158,050
Apr 15, 2026	6.48	6.58	6.47	6.51	6.42	-0.46%	424,430
Apr 14, 2026	6.55	6.57	6.52	6.54	6.45	-0.15%	306,679
Apr 13, 2026	6.46	6.58	6.45	6.55	6.46	1.08%	196,223
Apr 10, 2026	6.53	6.53	6.46	6.48	6.39	-0.15%	271,098
Apr 9, 2026	6.56	6.60	6.48	6.49	6.40	-0.92%	249,311
Apr 8, 2026	6.64	6.64	6.52	6.55	6.46	0.31%	396,628
Apr 7, 2026	6.51	6.56	6.46	6.53	6.44	-1.51%	323,817
Apr 6, 2026	6.51	6.65	6.50	6.63	6.45	2.00%	358,806
Apr 2, 2026	6.45	6.53	6.40	6.50	6.32	0.15%	410,528
Apr 1, 2026	6.53	6.57	6.45	6.49	6.31	0.15%	280,448
Mar 31, 2026	6.33	6.51	6.32	6.48	6.30	2.86%	490,283
Mar 30, 2026	6.35	6.42	6.27	6.30	6.13	-0.63%	284,282
Mar 27, 2026	6.39	6.39	6.28	6.34	6.17	-0.47%	336,150
Mar 26, 2026	6.54	6.55	6.35	6.37	6.20	-3.12%	389,073
Mar 25, 2026	6.56	6.66	6.56	6.58	6.39	0.69%	173,893
Mar 24, 2026	6.56	6.60	6.52	6.53	6.35	-0.91%	303,381
Mar 23, 2026	6.68	6.68	6.55	6.59	6.41	-0.90%	640,152
Mar 20, 2026	6.66	6.71	6.61	6.65	6.47	-0.75%	373,468
Mar 19, 2026	6.76	6.79	6.67	6.70	6.52	-1.03%	713,998
Mar 18, 2026	6.86	6.89	6.75	6.77	6.58	-1.02%	802,230
Mar 17, 2026	6.85	6.88	6.81	6.84	6.65	-0.44%	1,088,511
Mar 16, 2026	6.90	6.93	6.78	6.87	6.68	-1.29%	1,506,107
Mar 13, 2026	7.05	7.09	6.94	6.96	6.68	-3.73%	1,233,534
Mar 12, 2026	7.41	7.41	7.19	7.23	6.94	-2.69%	262,621
Mar 11, 2026	7.53	7.57	7.43	7.43	7.13	-1.07%	95,053
Mar 10, 2026	7.48	7.57	7.43	7.51	7.21	-	101,618
Mar 9, 2026	7.50	7.52	7.32	7.51	7.21	-0.13%	281,974