|
NH HOTELES - [Ticker: NHH.MC] | | Last Trade | 4.59 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.09 (+0.98%) | Open | 4.60 | High | 4.65 | Low | 4.55 | Volume | 161,376 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 4.68 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | NHH.MC quotes from 2000-01-01 to 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 2,295,800 | 9.40 | 9.41 | 9.05 | 9.25 | 00:00:00 | 2008-01-24 | 931,900 | 9.53 | 9.74 | 9.25 | 9.31 | 00:00:00 | 2008-01-25 | 577,800 | 9.46 | 9.55 | 9.25 | 9.29 | 00:00:00 | 2008-01-28 | 326,900 | 9.25 | 9.46 | 9.23 | 9.45 | 00:00:00 | 2008-01-29 | 466,500 | 9.50 | 9.71 | 9.43 | 9.71 | 00:00:00 | 2008-01-30 | 3,255,900 | 9.73 | 10.58 | 9.46 | 9.80 | 00:00:00 | 2008-01-31 | 1,411,600 | 9.84 | 9.96 | 9.48 | 9.63 | 00:00:00 | 2008-02-01 | 875,800 | 9.76 | 10.14 | 9.74 | 9.93 | 00:00:00 | 2008-02-04 | 523,900 | 10.06 | 10.10 | 9.95 | 10.00 | 00:00:00 | 2008-02-05 | 473,800 | 10.03 | 10.03 | 9.52 | 9.57 | 00:00:00 | 2008-02-06 | 667,400 | 9.47 | 9.62 | 9.33 | 9.40 | 00:00:00 | 2008-02-07 | 675,600 | 9.33 | 9.55 | 9.21 | 9.22 | 00:00:00 | 2008-02-08 | 913,200 | 9.33 | 9.44 | 9.20 | 9.25 | 00:00:00 | 2008-02-11 | 362,500 | 9.25 | 9.40 | 9.21 | 9.27 | 00:00:00 | 2008-02-12 | 473,400 | 9.35 | 9.53 | 9.23 | 9.45 | 00:00:00 | 2008-02-13 | 397,900 | 9.40 | 9.54 | 9.35 | 9.46 | 00:00:00 | 2008-02-14 | 488,000 | 9.59 | 9.60 | 9.36 | 9.40 | 00:00:00 | 2008-02-15 | 435,600 | 9.44 | 9.44 | 9.25 | 9.27 | 00:00:00 | 2008-02-18 | 813,400 | 9.32 | 9.43 | 9.32 | 9.39 | 00:00:00 | 2008-02-19 | 634,000 | 9.38 | 9.82 | 9.25 | 9.74 | 00:00:00 | 2008-02-20 | 480,800 | 9.67 | 9.75 | 9.52 | 9.66 | 00:00:00 | 2008-02-21 | 501,900 | 9.76 | 9.84 | 9.61 | 9.76 | 00:00:00 | 2008-02-22 | 341,500 | 9.70 | 9.72 | 9.32 | 9.37 | 00:00:00 | 2008-02-25 | 474,700 | 9.51 | 9.61 | 9.39 | 9.54 | 00:00:00 | 2008-02-26 | 431,400 | 9.57 | 9.63 | 9.44 | 9.44 | 00:00:00 | 2008-02-27 | 374,200 | 9.49 | 9.54 | 9.37 | 9.53 | 00:00:00 | 2008-02-28 | 1,115,900 | 9.54 | 9.55 | 9.22 | 9.24 | 00:00:00 | 2008-02-29 | 1,188,300 | 9.27 | 9.27 | 9.03 | 9.10 | 00:00:00 | 2008-03-03 | 535,500 | 9.04 | 9.18 | 8.99 | 9.04 | 00:00:00 | 2008-03-04 | 736,900 | 9.08 | 9.16 | 9.01 | 9.02 | 00:00:00 | 2008-03-05 | 463,500 | 9.06 | 9.16 | 8.98 | 9.03 | 00:00:00 | 2008-03-06 | 835,300 | 9.11 | 9.11 | 9.00 | 9.06 | 00:00:00 | 2008-03-07 | 380,700 | 9.00 | 9.12 | 8.94 | 9.10 | 00:00:00 | 2008-03-10 | 276,700 | 9.00 | 9.09 | 8.76 | 8.98 | 00:00:00 | 2008-03-11 | 487,800 | 9.07 | 9.09 | 8.80 | 8.88 | 00:00:00 | 2008-03-12 | 568,400 | 9.03 | 9.47 | 8.90 | 9.34 | 00:00:00 | 2008-03-13 | 212,700 | 9.16 | 9.24 | 8.93 | 9.03 | 00:00:00 | 2008-03-14 | 381,100 | 9.10 | 9.15 | 8.95 | 9.01 | 00:00:00 | 2008-03-17 | 841,500 | 8.75 | 8.88 | 8.63 | 8.74 | 00:00:00 | 2008-03-18 | 569,800 | 8.85 | 9.26 | 8.79 | 9.16 | 00:00:00 | 2008-03-19 | 444,300 | 9.25 | 9.70 | 9.13 | 9.56 | 00:00:00 | 2008-03-20 | 996,100 | 9.43 | 9.89 | 9.38 | 9.66 | 00:00:00 | 2008-03-21 | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 00:00:00 | 2008-03-24 | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 00:00:00 | 2008-03-25 | 300,400 | 9.84 | 9.96 | 9.70 | 9.96 | 00:00:00 | 2008-03-26 | 686,600 | 10.00 | 11.26 | 9.85 | 11.21 | 00:00:00 | 2008-03-27 | 843,400 | 11.06 | 11.15 | 10.85 | 10.94 | 00:00:00 | 2008-03-28 | 372,900 | 10.92 | 10.92 | 10.60 | 10.73 | 00:00:00 | 2008-03-31 | 378,400 | 10.72 | 10.74 | 10.46 | 10.53 | 00:00:00 | 2008-04-01 | 210,100 | 10.55 | 11.00 | 10.54 | 10.99 | 00:00:00 | 2008-04-02 | 321,000 | 10.95 | 11.08 | 10.76 | 10.92 | 00:00:00 | 2008-04-03 | 233,500 | 10.92 | 10.92 | 10.58 | 10.63 | 00:00:00 | 2008-04-04 | 163,700 | 10.73 | 10.90 | 10.69 | 10.90 | 00:00:00 | 2008-04-07 | 239,900 | 11.00 | 11.10 | 10.72 | 10.81 | 00:00:00 | 2008-04-08 | 135,700 | 10.82 | 10.82 | 10.66 | 10.75 | 00:00:00 | 2008-04-09 | 210,100 | 10.66 | 10.89 | 10.50 | 10.50 | 00:00:00 | 2008-04-10 | 273,400 | 10.53 | 10.90 | 10.03 | 10.26 | 00:00:00 | 2008-04-11 | 260,500 | 10.36 | 10.70 | 10.01 | 10.42 | 00:00:00 | 2008-04-14 | 116,100 | 10.43 | 10.56 | 10.22 | 10.29 | 00:00:00 | 2008-04-15 | 168,200 | 10.35 | 10.67 | 10.29 | 10.63 | 00:00:00 | 2008-04-16 | 372,500 | 10.76 | 11.21 | 10.64 | 11.21 | 00:00:00 | 2008-04-17 | 347,700 | 11.20 | 11.20 | 10.74 | 10.77 | 00:00:00 | 2008-04-18 | 226,200 | 10.78 | 11.08 | 10.73 | 10.95 | 00:00:00 | 2008-04-21 | 132,200 | 11.00 | 11.12 | 10.83 | 10.97 | 00:00:00 | 2008-04-22 | 237,900 | 10.99 | 11.04 | 10.69 | 10.69 | 00:00:00 | 2008-04-23 | 261,200 | 10.69 | 11.15 | 10.31 | 10.59 | 00:00:00 | 2008-04-24 | 90,200 | 10.54 | 10.63 | 10.35 | 10.45 | 00:00:00 | 2008-04-25 | 116,300 | 10.48 | 10.63 | 10.33 | 10.51 | 00:00:00 | 2008-04-28 | 161,400 | 10.51 | 10.71 | 10.50 | 10.62 | 00:00:00 | 2008-04-29 | 163,600 | 10.62 | 10.73 | 10.44 | 10.46 | 00:00:00 | 2008-04-30 | 145,300 | 10.50 | 10.70 | 10.40 | 10.56 | 00:00:00 | 2008-05-02 | 162,900 | 10.72 | 10.89 | 10.46 | 10.76 | 00:00:00 | 2008-05-05 | 103,800 | 10.70 | 10.80 | 10.61 | 10.71 | 00:00:00 | 2008-05-06 | 197,600 | 10.76 | 10.76 | 10.52 | 10.55 | 00:00:00 | 2008-05-07 | 203,300 | 10.56 | 10.70 | 10.39 | 10.68 | 00:00:00 | 2008-05-08 | 127,500 | 10.66 | 10.73 | 10.40 | 10.72 | 00:00:00 | 2008-05-09 | 128,800 | 10.63 | 10.67 | 10.38 | 10.52 | 00:00:00 | 2008-05-12 | 110,000 | 10.58 | 10.58 | 10.32 | 10.39 | 00:00:00 | 2008-05-13 | 233,200 | 10.52 | 10.54 | 10.02 | 10.15 | 00:00:00 | 2008-05-14 | 195,100 | 10.22 | 10.37 | 10.14 | 10.35 | 00:00:00 | 2008-05-15 | 163,400 | 10.27 | 10.62 | 10.15 | 10.61 | 00:00:00 | 2008-05-16 | 193,400 | 10.66 | 10.72 | 10.55 | 10.63 | 00:00:00 | 2008-05-19 | 159,400 | 10.53 | 10.78 | 10.53 | 10.66 | 00:00:00 | 2008-05-20 | 258,700 | 10.66 | 10.67 | 10.24 | 10.28 | 00:00:00 | 2008-05-21 | 113,900 | 10.26 | 10.42 | 10.24 | 10.27 | 00:00:00 | 2008-05-22 | 89,400 | 10.14 | 10.29 | 10.09 | 10.10 | 00:00:00 | 2008-05-23 | 233,200 | 10.16 | 10.17 | 9.67 | 9.77 | 00:00:00 | 2008-05-26 | 86,300 | 9.75 | 10.22 | 9.75 | 10.05 | 00:00:00 | 2008-05-27 | 230,700 | 10.11 | 10.20 | 9.85 | 9.96 | 00:00:00 | 2008-05-28 | 193,500 | 10.03 | 10.14 | 9.91 | 9.95 | 00:00:00 | 2008-05-29 | 112,500 | 10.02 | 10.02 | 9.73 | 9.93 | 00:00:00 | 2008-05-30 | 43,400 | 9.97 | 10.05 | 9.90 | 9.97 | 00:00:00 | 2008-06-02 | 68,900 | 9.96 | 9.99 | 9.80 | 9.82 | 00:00:00 | 2008-06-03 | 208,000 | 9.73 | 9.95 | 9.73 | 9.93 | 00:00:00 | 2008-06-04 | 248,100 | 9.90 | 9.92 | 9.80 | 9.86 | 00:00:00 | 2008-06-05 | 332,500 | 9.85 | 10.33 | 9.85 | 10.23 | 00:00:00 | 2008-06-06 | 345,600 | 10.43 | 10.49 | 9.92 | 9.97 | 00:00:00 | 2008-06-10 | 432,800 | 9.50 | 9.50 | 9.05 | 9.44 | 00:00:00 | 2008-06-11 | 224,700 | 9.48 | 9.84 | 9.46 | 9.58 | 00:00:00 | 2008-06-12 | 273,700 | 9.54 | 9.64 | 9.37 | 9.56 | 00:00:00 | 2008-06-13 | 247,100 | 9.49 | 9.51 | 9.36 | 9.51 | 00:00:00 | 2008-06-16 | 233,300 | 9.57 | 9.60 | 9.33 | 9.52 | 00:00:00 | 2008-06-17 | 218,600 | 9.53 | 9.90 | 9.50 | 9.57 | 00:00:00 | 2008-06-18 | 311,100 | 9.54 | 9.54 | 9.16 | 9.20 | 00:00:00 | 2008-06-19 | 332,400 | 9.19 | 9.34 | 9.08 | 9.25 | 00:00:00 | 2008-06-20 | 446,200 | 9.28 | 9.30 | 9.00 | 9.06 | 00:00:00 | 2008-06-23 | 524,700 | 9.10 | 9.27 | 8.81 | 9.17 | 00:00:00 | 2008-06-24 | 103,000 | 9.11 | 9.28 | 9.05 | 9.28 | 00:00:00 | 2008-06-25 | 1,432,400 | 9.26 | 9.42 | 9.11 | 9.16 | 00:00:00 | 2008-06-26 | 320,600 | 9.16 | 9.16 | 8.74 | 8.88 | 00:00:00 | 2008-06-27 | 336,000 | 8.78 | 8.93 | 8.52 | 8.91 | 00:00:00 | 2008-06-30 | 275,600 | 8.90 | 9.08 | 8.54 | 8.86 | 00:00:00 | 2008-07-01 | 287,500 | 8.87 | 9.10 | 8.85 | 8.96 | 00:00:00 | 2008-07-02 | 123,000 | 8.98 | 8.99 | 8.60 | 8.64 | 00:00:00 | 2008-07-03 | 295,000 | 8.50 | 8.76 | 8.37 | 8.64 | 00:00:00 | 2008-07-04 | 68,000 | 8.62 | 8.75 | 8.41 | 8.43 | 00:00:00 | 2008-07-07 | 205,300 | 8.45 | 8.75 | 8.43 | 8.74 | 00:00:00 | 2008-07-08 | 178,800 | 8.49 | 8.49 | 8.23 | 8.25 | 00:00:00 | 2008-07-09 | 304,600 | 8.36 | 8.48 | 8.25 | 8.38 | 00:00:00 | 2008-07-10 | 301,600 | 8.29 | 8.29 | 7.81 | 7.84 | 00:00:00 | 2008-07-11 | 252,100 | 7.90 | 7.96 | 7.51 | 7.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|