TR4DER - NH HOTELES [NHH.MC] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	686,300	3.39	3.43	3.24	3.30	00:00:00
2011-11-03	633,600	3.24	3.43	3.17	3.38	00:00:00
2011-11-04	659,400	3.40	3.51	3.32	3.41	00:00:00
2011-11-07	260,500	3.42	3.44	3.33	3.35	00:00:00
2011-11-08	250,700	3.31	3.39	3.30	3.30	00:00:00
2011-11-09	399,200	3.35	3.35	3.16	3.18	00:00:00
2011-11-10	709,000	3.14	3.20	3.04	3.05	00:00:00
2011-11-11	479,600	3.11	3.18	3.06	3.18	00:00:00
2011-11-14	562,800	3.19	3.26	3.06	3.09	00:00:00
2011-11-15	224,700	3.06	3.13	3.03	3.07	00:00:00
2011-11-16	708,300	3.08	3.13	3.00	3.01	00:00:00
2011-11-17	345,700	3.01	3.04	2.97	2.99	00:00:00
2011-11-18	333,500	2.98	3.04	2.96	3.04	00:00:00
2011-11-21	523,100	3.08	3.12	2.93	2.93	00:00:00
2011-11-22	490,500	2.95	3.00	2.80	2.81	00:00:00
2011-11-23	624,000	2.83	2.87	2.61	2.63	00:00:00
2011-11-24	387,700	2.63	2.73	2.57	2.68	00:00:00
2011-11-25	401,400	2.73	2.73	2.58	2.68	00:00:00
2011-11-28	290,100	2.73	2.84	2.73	2.84	00:00:00
2011-11-29	567,300	2.86	2.92	2.78	2.83	00:00:00
2011-11-30	595,100	2.84	3.02	2.81	2.97	00:00:00
2011-12-01	470,100	3.04	3.09	2.97	3.01	00:00:00
2011-12-02	371,900	3.08	3.13	3.03	3.07	00:00:00
2011-12-05	413,800	3.09	3.20	3.09	3.15	00:00:00
2011-12-06	212,900	3.14	3.18	3.10	3.14	00:00:00
2011-12-07	435,400	3.19	3.24	3.02	3.09	00:00:00
2011-12-08	362,400	3.14	3.14	2.95	2.96	00:00:00
2011-12-09	233,400	2.95	3.04	2.94	3.03	00:00:00
2011-12-12	429,700	3.05	3.05	2.82	2.83	00:00:00
2011-12-13	7,574,600	2.61	2.61	2.29	2.30	00:00:00
2011-12-14	3,869,100	2.34	2.38	2.00	2.00	00:00:00
2011-12-15	2,509,100	2.02	2.15	1.90	2.12	00:00:00
2011-12-16	2,568,100	2.15	2.15	2.08	2.10	00:00:00
2011-12-19	1,416,000	2.08	2.13	2.01	2.03	00:00:00
2011-12-20	1,266,400	2.02	2.06	1.97	2.00	00:00:00
2011-12-21	2,209,300	2.10	2.19	2.03	2.07	00:00:00
2011-12-22	1,062,700	2.09	2.14	2.05	2.14	00:00:00
2011-12-23	1,419,100	2.17	2.22	2.15	2.17	00:00:00
2011-12-27	1,336,600	2.21	2.34	2.19	2.28	00:00:00
2011-12-28	1,178,800	2.27	2.29	2.15	2.15	00:00:00
2011-12-29	945,600	2.19	2.19	2.07	2.19	00:00:00
2011-12-30	641,300	2.21	2.21	2.16	2.18	00:00:00
2012-01-02	470,700	2.18	2.27	2.18	2.26	00:00:00
2012-01-03	1,192,900	2.27	2.28	2.16	2.22	00:00:00
2012-01-04	684,200	2.22	2.23	2.16	2.18	00:00:00
2012-01-05	845,700	2.17	2.19	2.09	2.11	00:00:00
2012-01-06	464,100	2.06	2.14	2.06	2.12	00:00:00
2012-01-09	324,000	2.12	2.13	2.07	2.08	00:00:00
2012-01-10	411,200	2.12	2.14	2.09	2.12	00:00:00
2012-01-11	571,100	2.14	2.18	2.09	2.18	00:00:00
2012-01-12	547,900	2.17	2.22	2.17	2.19	00:00:00
2012-01-13	480,500	2.20	2.24	2.15	2.20	00:00:00
2012-01-16	845,800	2.16	2.27	2.16	2.24	00:00:00
2012-01-17	512,500	2.29	2.29	2.22	2.27	00:00:00
2012-01-18	1,857,700	2.28	2.40	2.23	2.38	00:00:00
2012-01-19	1,700,300	2.36	2.53	2.36	2.49	00:00:00
2012-01-20	739,200	2.49	2.49	2.40	2.48	00:00:00
2012-01-23	996,100	2.48	2.58	2.48	2.55	00:00:00
2012-01-24	541,300	2.54	2.55	2.46	2.48	00:00:00
2012-01-25	275,500	2.46	2.54	2.43	2.44	00:00:00
2012-01-26	1,033,300	2.50	2.56	2.46	2.53	00:00:00
2012-01-27	661,600	2.52	2.59	2.50	2.52	00:00:00
2012-01-30	912,400	2.52	2.54	2.40	2.43	00:00:00
2012-01-31	680,700	2.43	2.53	2.42	2.49	00:00:00
2012-02-01	385,600	2.49	2.55	2.49	2.54	00:00:00
2012-02-02	664,300	2.55	2.67	2.54	2.66	00:00:00
2012-02-03	1,172,700	2.68	2.78	2.61	2.72	00:00:00
2012-02-06	480,600	2.72	2.72	2.65	2.70	00:00:00
2012-02-07	589,100	2.72	2.72	2.56	2.67	00:00:00
2012-02-08	440,900	2.68	2.72	2.65	2.66	00:00:00
2012-02-09	434,500	2.66	2.72	2.65	2.68	00:00:00
2012-02-10	452,700	2.67	2.68	2.59	2.62	00:00:00
2012-02-13	558,200	2.64	2.64	2.53	2.56	00:00:00
2012-02-14	772,800	2.54	2.58	2.45	2.50	00:00:00
2012-02-15	360,400	2.53	2.57	2.46	2.50	00:00:00
2012-02-16	386,200	2.49	2.49	2.41	2.44	00:00:00
2012-02-17	315,400	2.47	2.54	2.44	2.51	00:00:00
2012-02-20	213,700	2.54	2.59	2.53	2.57	00:00:00
2012-02-21	300,400	2.60	2.61	2.53	2.60	00:00:00
2012-02-22	392,600	2.61	2.62	2.56	2.60	00:00:00
2012-02-23	542,700	2.62	2.62	2.41	2.47	00:00:00
2012-02-24	340,500	2.53	2.53	2.43	2.49	00:00:00
2012-02-27	214,700	2.47	2.51	2.42	2.47	00:00:00
2012-02-28	322,200	2.46	2.46	2.41	2.44	00:00:00
2012-02-29	452,600	2.44	2.49	2.35	2.35	00:00:00
2012-03-01	349,500	2.34	2.44	2.26	2.38	00:00:00
2012-03-02	145,200	2.39	2.43	2.37	2.40	00:00:00
2012-03-05	413,900	2.38	2.45	2.33	2.36	00:00:00
2012-03-06	616,600	2.36	2.36	2.23	2.26	00:00:00
2012-03-07	484,800	2.26	2.26	2.18	2.20	00:00:00
2012-03-08	474,300	2.22	2.30	2.21	2.24	00:00:00
2012-03-09	359,200	2.26	2.28	2.20	2.20	00:00:00
2012-03-12	263,300	2.19	2.26	2.18	2.22	00:00:00
2012-03-13	352,400	2.25	2.29	2.23	2.29	00:00:00
2012-03-14	431,900	2.32	2.40	2.32	2.40	00:00:00
2012-03-15	972,600	2.49	2.62	2.47	2.62	00:00:00
2012-03-16	1,083,000	2.62	2.78	2.57	2.78	00:00:00
2012-03-19	892,000	2.77	2.82	2.70	2.82	00:00:00
2012-03-20	420,200	2.77	2.81	2.73	2.79	00:00:00
2012-03-21	627,700	2.77	2.81	2.60	2.72	00:00:00
2012-03-23	664,700	2.66	2.80	2.61	2.77	00:00:00
2012-03-26	455,000	2.80	2.80	2.67	2.70	00:00:00
2012-03-27	379,700	2.73	2.76	2.63	2.67	00:00:00
2012-03-28	807,700	2.65	2.70	2.45	2.49	00:00:00
2012-03-29	583,900	2.47	2.62	2.45	2.57	00:00:00
2012-03-30	534,500	2.60	2.75	2.56	2.73	00:00:00
2012-04-02	750,500	2.75	2.75	2.59	2.65	00:00:00
2012-04-03	429,700	2.67	2.69	2.62	2.65	00:00:00
2012-04-04	621,300	2.65	2.68	2.59	2.60	00:00:00
2012-04-05	542,200	2.61	2.63	2.46	2.53	00:00:00
2012-04-10	452,800	2.45	2.52	2.40	2.41	00:00:00
2012-04-11	569,200	2.42	2.52	2.37	2.47	00:00:00
2012-04-12	320,800	2.49	2.51	2.41	2.47	00:00:00
2012-04-13	337,100	2.50	2.57	2.43	2.47	00:00:00
2012-04-16	314,800	2.46	2.50	2.35	2.38	00:00:00
2012-04-17	559,500	2.39	2.55	2.34	2.55	00:00:00
2012-04-18	246,800	2.55	2.60	2.51	2.54	00:00:00
2012-04-19	241,600	2.54	2.59	2.45	2.48	00:00:00
2012-04-20	513,100	2.47	2.47	2.32	2.34	00:00:00
2012-04-23	598,600	2.44	2.46	2.33	2.35	00:00:00
2012-04-24	438,700	2.35	2.43	2.34	2.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>