NHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	6.13	6.16	6.11	6.11	6.11	-0.81%	149,410
Jul 16, 2026	6.15	6.17	6.11	6.16	6.16	0.33%	199,660
Jul 15, 2026	6.11	6.16	6.11	6.14	6.14	0.33%	197,456
Jul 14, 2026	6.20	6.23	6.19	6.21	6.12	0.16%	164,304
Jul 13, 2026	6.23	6.26	6.19	6.20	6.11	-0.48%	111,847
Jul 10, 2026	6.20	6.26	6.20	6.23	6.14	0.32%	139,220
Jul 9, 2026	6.19	6.22	6.18	6.21	6.12	0.81%	112,312
Jul 8, 2026	6.20	6.24	6.15	6.16	6.07	-0.65%	162,674
Jul 7, 2026	6.21	6.23	6.20	6.20	6.11	-0.16%	91,195
Jul 6, 2026	6.21	6.25	6.21	6.21	6.12	-	132,171
Jul 2, 2026	6.22	6.30	6.20	6.21	6.12	-0.16%	138,959
Jul 1, 2026	6.21	6.25	6.20	6.22	6.13	-0.32%	168,311
Jun 30, 2026	6.18	6.25	6.16	6.24	6.15	0.97%	374,115
Jun 29, 2026	6.12	6.21	6.11	6.18	6.09	0.98%	278,207
Jun 26, 2026	6.11	6.15	6.09	6.12	6.03	0.16%	569,296
Jun 25, 2026	6.08	6.15	6.07	6.11	6.02	0.66%	321,335
Jun 24, 2026	6.12	6.15	6.06	6.07	5.98	-0.49%	293,447
Jun 23, 2026	6.11	6.16	6.10	6.10	6.01	-0.49%	306,552
Jun 22, 2026	6.18	6.18	6.12	6.13	6.04	-0.65%	390,924
Jun 18, 2026	6.25	6.25	6.15	6.17	6.08	-0.32%	331,715
Jun 17, 2026	6.27	6.28	6.19	6.19	6.10	-1.12%	301,863
Jun 16, 2026	6.26	6.28	6.25	6.26	6.17	-0.16%	196,581
Jun 15, 2026	6.28	6.29	6.26	6.27	6.18	0.49%	264,205
Jun 12, 2026	6.32	6.36	6.31	6.33	6.15	-	97,501
Jun 11, 2026	6.31	6.33	6.29	6.33	6.15	0.48%	117,950
Jun 10, 2026	6.29	6.33	6.27	6.30	6.12	0.32%	147,084
Jun 9, 2026	6.31	6.34	6.28	6.28	6.10	-0.79%	180,011
Jun 8, 2026	6.34	6.35	6.30	6.33	6.15	0.48%	193,409
Jun 5, 2026	6.35	6.39	6.30	6.30	6.12	-1.56%	174,996
Jun 4, 2026	6.35	6.40	6.35	6.40	6.22	0.95%	251,081
Jun 3, 2026	6.40	6.42	6.34	6.34	6.16	-0.78%	167,473
Jun 2, 2026	6.39	6.42	6.36	6.39	6.21	0.47%	209,600
Jun 1, 2026	6.38	6.39	6.35	6.36	6.18	-0.63%	114,389
May 29, 2026	6.39	6.41	6.36	6.40	6.22	0.63%	184,634
May 28, 2026	6.31	6.37	6.31	6.36	6.18	0.47%	319,504
May 27, 2026	6.33	6.34	6.29	6.33	6.15	-	279,777
May 26, 2026	6.32	6.33	6.28	6.33	6.15	0.80%	98,635
May 22, 2026	6.27	6.29	6.25	6.28	6.10	0.32%	115,551
May 21, 2026	6.22	6.27	6.18	6.26	6.08	0.16%	191,349
May 20, 2026	6.20	6.25	6.15	6.25	6.07	0.81%	342,463
May 19, 2026	6.24	6.27	6.13	6.20	6.02	-0.80%	405,826
May 18, 2026	6.30	6.30	6.20	6.25	6.07	-0.16%	385,473
May 15, 2026	6.34	6.38	6.26	6.26	6.08	-1.87%	236,305
May 14, 2026	6.50	6.50	6.44	6.47	6.20	0.15%	161,968
May 13, 2026	6.44	6.48	6.43	6.46	6.19	0.31%	202,617
May 12, 2026	6.45	6.48	6.41	6.44	6.17	-0.46%	163,355
May 11, 2026	6.48	6.49	6.45	6.47	6.20	0.15%	133,719
May 8, 2026	6.52	6.52	6.46	6.46	6.19	-0.46%	446,720
May 7, 2026	6.52	6.54	6.49	6.49	6.22	-0.46%	180,276
May 6, 2026	6.50	6.53	6.48	6.52	6.24	0.62%	138,960