New Hope Corporation

NHC
🏛️ usa →
2.80
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 67.54 68.57 67.48 67.94 0.0M
2021-12-30 68.75 68.75 67.67 67.87 0.0M
2021-12-29 68.65 69.21 68.51 69.15 0.0M
2021-12-28 68.17 68.96 67.81 68.40 0.0M
2021-12-27 67.63 68.21 67.03 68.21 0.0M
2021-12-23 67.71 67.74 67.05 67.74 0.0M
2021-12-22 67.19 67.58 66.32 67.36 0.0M
2021-12-21 66.33 67.30 65.79 67.17 0.0M
2021-12-20 65.69 65.92 63.91 65.73 0.0M
2021-12-17 66.80 68.19 64.51 65.94 0.1M
2021-12-16 67.76 68.69 65.91 67.03 0.0M
2021-12-15 66.32 67.78 65.64 67.40 0.0M
2021-12-14 65.65 67.68 64.87 66.03 0.0M
2021-12-13 66.35 66.91 66.03 66.21 0.0M
2021-12-10 66.40 66.94 66.05 66.50 0.0M
2021-12-09 66.79 66.79 65.66 66.07 0.0M
2021-12-08 67.40 67.91 66.36 67.30 0.0M
2021-12-07 66.44 68.13 66.15 66.89 0.0M
2021-12-06 65.73 66.92 65.04 66.09 0.0M
2021-12-03 65.52 65.74 64.30 64.88 0.0M
2021-12-02 64.09 65.66 63.97 65.09 0.0M
2021-12-01 65.72 66.47 63.83 63.83 0.0M
2021-11-30 65.42 67.19 64.49 64.49 0.1M
2021-11-29 68.60 68.60 65.42 65.82 0.0M
2021-11-26 68.81 69.33 66.19 67.01 0.0M
2021-11-24 71.12 71.12 69.83 69.83 0.0M
2021-11-23 71.79 72.33 70.47 71.12 0.0M
2021-11-22 70.16 72.71 69.63 71.79 0.0M
2021-11-19 70.43 70.64 69.68 69.93 0.0M
2021-11-18 71.32 71.32 69.72 71.11 0.0M
2021-11-17 71.89 71.93 70.56 70.90 0.0M
2021-11-16 72.41 72.91 72.02 72.02 0.0M
2021-11-15 73.62 73.98 72.45 72.57 0.0M
2021-11-12 73.60 73.98 72.53 73.23 0.0M
2021-11-11 73.55 73.55 72.07 73.47 0.0M
2021-11-10 73.02 73.52 72.71 73.03 0.0M
2021-11-09 72.02 73.04 72.02 73.02 0.0M
2021-11-08 75.74 76.50 72.88 72.89 0.0M
2021-11-05 72.08 76.82 72.08 76.35 0.1M
2021-11-04 72.49 73.37 69.98 71.09 0.0M
2021-11-03 70.63 73.79 70.63 72.07 0.0M
2021-11-02 71.70 71.70 68.45 70.50 0.0M
2021-11-01 70.00 71.84 69.38 71.33 0.0M
2021-10-29 68.47 70.04 67.23 69.94 0.1M
2021-10-28 68.04 68.77 67.16 68.34 0.0M
2021-10-27 69.30 69.30 66.58 66.58 0.0M
2021-10-26 71.07 71.56 68.94 68.94 0.0M
2021-10-25 71.82 71.82 70.93 71.11 0.0M
2021-10-22 70.19 71.21 70.19 71.21 0.0M
2021-10-21 70.38 70.58 69.75 70.52 0.0M
2021-10-20 70.52 71.29 69.88 70.48 0.0M
2021-10-19 70.30 71.07 70.00 70.65 0.0M
2021-10-18 72.39 72.39 69.72 70.23 0.0M
2021-10-15 72.32 73.37 70.08 72.17 0.0M
2021-10-14 71.20 71.43 69.95 70.78 0.0M
2021-10-13 70.46 71.32 69.81 71.04 0.0M
2021-10-12 69.00 70.64 68.78 70.55 0.0M
2021-10-11 68.14 69.84 67.79 68.78 0.0M
2021-10-08 69.03 69.03 67.76 67.86 0.0M
2021-10-07 69.06 70.00 68.42 68.47 0.0M
2021-10-06 69.21 69.37 68.09 68.86 0.0M
2021-10-05 69.76 69.88 68.60 69.83 0.0M
2021-10-04 70.37 70.54 69.02 69.23 0.0M
2021-10-01 70.50 71.17 69.56 70.37 0.0M
2021-09-30 71.66 72.48 69.98 69.98 0.0M
2021-09-29 69.28 71.86 69.28 71.39 0.0M
2021-09-28 71.04 71.04 69.21 69.79 0.0M
2021-09-27 69.50 71.58 69.50 70.75 0.0M
2021-09-24 68.87 69.92 68.87 69.42 0.0M
2021-09-23 68.57 70.00 68.57 69.26 0.0M
2021-09-22 68.52 69.46 68.00 68.57 0.0M
2021-09-21 68.40 68.95 67.92 68.61 0.0M
2021-09-20 67.94 68.77 67.32 68.40 0.0M
2021-09-17 69.60 69.60 67.64 68.95 0.1M
2021-09-16 69.54 69.54 68.16 69.06 0.0M
2021-09-15 68.22 69.80 68.22 69.19 0.0M
2021-09-14 69.23 69.98 68.18 68.41 0.0M
2021-09-13 70.63 70.85 68.55 68.78 0.0M
2021-09-10 71.50 71.50 70.00 70.26 0.0M
2021-09-09 71.07 72.33 70.75 70.75 0.0M
2021-09-08 72.00 72.40 70.77 71.31 0.0M
2021-09-07 72.52 73.22 72.02 72.02 0.0M
2021-09-03 73.85 73.85 72.25 72.80 0.0M
2021-09-02 74.33 74.73 73.44 73.93 0.0M
2021-09-01 74.30 74.30 73.19 74.30 0.0M
2021-08-31 73.75 75.49 73.32 73.85 0.0M
2021-08-30 74.96 74.96 73.72 74.06 0.0M
2021-08-27 73.15 75.00 73.05 74.15 0.0M
2021-08-26 73.82 74.58 73.07 73.07 0.0M
2021-08-25 73.52 75.01 72.93 73.26 0.0M
2021-08-24 73.90 74.13 72.99 73.34 0.0M
2021-08-23 74.86 75.32 73.40 73.82 0.0M
2021-08-20 73.15 74.93 73.15 74.21 0.0M
2021-08-19 73.23 73.86 72.86 73.86 0.0M
2021-08-18 75.16 75.38 73.08 73.54 0.0M
2021-08-17 74.90 75.49 74.29 74.86 0.0M
2021-08-16 75.25 76.66 74.56 75.42 0.0M
2021-08-13 75.72 75.72 74.99 74.99 0.0M
2021-08-12 75.40 75.63 74.14 75.47 0.0M
2021-08-11 76.46 76.46 74.26 75.49 0.0M
2021-08-10 77.28 77.28 75.06 75.84 0.0M
2021-08-09 76.77 76.77 75.60 76.71 0.0M
2021-08-06 77.81 77.81 75.46 76.45 0.0M
2021-08-05 76.57 77.45 75.70 77.34 0.0M
2021-08-04 75.50 76.46 75.50 76.39 0.0M
2021-08-03 76.13 76.63 75.30 76.18 0.0M
2021-08-02 78.00 78.42 75.84 76.01 0.0M
2021-07-30 74.57 77.95 74.57 77.65 0.0M
2021-07-29 75.30 75.98 74.78 75.49 0.0M
2021-07-28 75.50 75.50 74.25 75.19 0.0M
2021-07-27 75.20 75.63 74.32 74.62 0.0M
2021-07-26 75.05 75.32 74.26 74.86 0.0M
2021-07-23 73.30 74.49 72.70 74.18 0.0M
2021-07-22 73.96 73.96 72.11 72.70 0.0M
2021-07-21 74.15 74.93 73.60 74.11 0.0M
2021-07-20 73.45 75.62 73.24 73.39 0.1M
2021-07-19 73.26 74.33 72.60 73.18 0.0M
2021-07-16 73.71 74.00 73.26 73.89 0.0M
2021-07-15 71.32 72.94 71.12 72.84 0.0M
2021-07-14 71.99 72.00 70.73 71.37 0.0M
2021-07-13 72.09 72.50 71.41 71.41 0.0M
2021-07-12 70.74 72.14 69.86 72.09 0.0M
2021-07-09 70.37 71.43 70.10 70.58 0.0M
2021-07-08 69.86 70.61 69.75 70.60 0.0M
2021-07-07 70.68 71.17 70.20 70.69 0.0M
2021-07-06 70.62 71.00 69.78 70.35 0.0M
2021-07-02 70.36 70.82 70.21 70.29 0.0M
2021-07-01 70.56 71.26 69.86 70.92 0.0M
2021-06-30 70.16 70.56 69.80 69.90 0.0M
2021-06-29 69.97 70.50 69.71 69.94 0.0M
2021-06-28 69.95 70.71 69.56 70.46 0.0M
2021-06-25 70.90 70.90 68.70 69.95 0.3M
2021-06-24 69.05 69.46 67.74 69.41 0.0M
2021-06-23 69.60 69.60 68.39 68.98 0.0M
2021-06-22 69.63 70.00 68.01 69.57 0.1M
2021-06-21 69.47 70.98 68.58 69.76 0.1M
2021-06-18 72.19 72.19 67.59 68.81 0.1M
2021-06-17 73.89 74.27 72.51 73.59 0.0M
2021-06-16 73.92 74.90 73.24 74.23 0.0M
2021-06-15 73.06 74.98 72.86 74.33 0.0M
2021-06-14 73.74 73.74 71.41 72.92 0.0M
2021-06-11 74.08 75.49 72.56 73.30 0.0M
2021-06-10 74.22 74.22 73.30 73.79 0.0M
2021-06-09 74.73 74.93 73.53 73.58 0.0M
2021-06-08 74.60 74.60 73.58 73.84 0.0M
2021-06-07 73.81 74.48 73.42 74.42 0.0M
2021-06-04 73.82 74.62 73.29 73.35 0.0M
2021-06-03 74.40 74.93 73.73 74.65 0.0M
2021-06-02 74.87 76.66 73.85 74.58 0.0M
2021-06-01 73.91 75.84 73.02 75.69 0.0M
2021-05-28 73.60 73.99 72.87 73.21 0.0M
2021-05-27 73.90 74.13 72.83 73.52 0.0M
2021-05-26 72.59 74.66 71.66 73.07 0.0M
2021-05-25 73.93 74.07 71.64 72.09 0.0M
2021-05-24 76.00 76.00 73.76 74.08 0.0M
2021-05-21 76.70 76.70 73.84 75.65 0.0M
2021-05-20 74.22 75.18 72.74 75.10 0.0M
2021-05-19 73.31 74.77 73.31 74.17 0.0M
2021-05-18 74.28 75.17 73.98 74.54 0.0M
2021-05-17 72.68 74.16 71.84 73.84 0.0M
2021-05-14 73.18 73.18 71.67 72.67 0.0M
2021-05-13 71.53 72.90 70.70 72.60 0.0M
2021-05-12 70.86 72.01 70.24 70.51 0.0M
2021-05-11 69.64 71.59 69.37 70.51 0.0M
2021-05-10 70.93 71.65 69.20 70.59 0.0M
2021-05-07 70.93 71.55 69.18 69.89 0.0M
2021-05-06 72.49 73.27 70.66 71.64 0.0M
2021-05-05 71.84 72.13 70.63 71.77 0.0M
2021-05-04 72.26 72.26 70.44 71.57 0.0M
2021-05-03 70.95 73.24 70.80 72.80 0.0M
2021-04-30 70.45 71.20 69.99 70.31 0.1M
2021-04-29 70.86 71.54 70.13 70.97 0.0M
2021-04-28 69.34 70.07 68.90 70.05 0.0M
2021-04-27 71.34 72.44 69.00 69.34 0.0M
2021-04-26 72.08 72.54 70.57 71.06 0.0M
2021-04-23 72.47 72.70 71.10 71.21 0.0M
2021-04-22 73.76 73.76 71.71 72.04 0.0M
2021-04-21 72.35 74.09 72.35 72.77 0.0M
2021-04-20 73.00 73.98 71.35 72.12 0.0M
2021-04-19 73.06 73.49 71.26 73.34 0.0M
2021-04-16 75.27 75.79 73.11 73.11 0.0M
2021-04-15 73.94 75.13 73.50 74.45 0.0M
2021-04-14 72.30 73.87 72.30 73.48 0.0M
2021-04-13 73.11 73.67 72.04 72.04 0.0M
2021-04-12 73.65 74.67 72.86 72.93 0.0M
2021-04-09 76.39 76.63 74.00 74.85 0.0M
2021-04-08 75.19 75.98 74.22 75.69 0.1M
2021-04-07 76.32 77.30 74.25 74.41 0.0M
2021-04-06 76.66 77.30 76.24 76.90 0.0M
2021-04-05 76.96 78.40 76.39 77.45 0.0M
2021-04-01 77.39 77.62 76.21 77.51 0.0M
2021-03-31 77.03 78.40 76.19 77.91 0.1M
2021-03-30 76.33 78.21 76.01 77.84 0.0M
2021-03-29 76.91 77.78 76.20 76.36 0.0M
2021-03-26 74.89 77.62 73.75 77.40 0.0M
2021-03-25 74.42 75.50 72.73 74.04 0.0M
2021-03-24 73.01 77.89 73.01 73.65 0.0M
2021-03-23 74.26 75.35 71.67 72.86 0.0M
2021-03-22 79.17 79.17 74.31 74.69 0.0M
2021-03-19 78.04 79.10 75.18 78.08 0.2M
2021-03-18 77.38 79.73 76.93 79.21 0.0M
2021-03-17 77.76 78.02 75.32 77.96 0.0M
2021-03-16 78.96 78.96 76.15 77.49 0.0M
2021-03-15 75.89 79.00 74.83 78.99 0.1M
2021-03-12 75.70 76.80 74.41 76.42 0.0M
2021-03-11 77.10 77.10 74.33 75.92 0.0M
2021-03-10 74.00 76.39 73.46 76.38 0.0M
2021-03-09 76.82 77.24 73.33 73.52 0.0M
2021-03-08 74.62 77.00 74.49 76.73 0.0M
2021-03-05 72.14 74.58 70.65 74.27 0.0M
2021-03-04 70.18 70.68 68.34 70.42 0.0M
2021-03-03 69.08 71.28 68.62 69.54 0.0M
2021-03-02 70.33 70.33 68.19 68.19 0.0M
2021-03-01 70.88 70.88 69.50 70.78 0.0M
2021-02-26 70.21 71.62 68.71 69.55 0.0M
2021-02-25 70.71 72.48 70.14 70.52 0.0M
2021-02-24 67.89 71.69 67.26 71.44 0.0M
2021-02-23 66.63 68.90 66.04 67.00 0.0M
2021-02-22 64.67 67.36 64.19 67.16 0.0M
2021-02-19 64.11 65.96 63.73 65.19 0.0M
2021-02-18 64.97 66.39 64.79 64.79 0.0M
2021-02-17 63.34 65.44 63.34 65.44 0.0M
2021-02-16 65.79 65.99 63.64 63.82 0.0M
2021-02-12 66.34 67.15 65.10 65.43 0.0M
2021-02-11 65.32 67.24 65.32 67.08 0.0M
2021-02-10 67.80 69.00 65.18 65.24 0.0M
2021-02-09 65.49 67.95 65.24 67.37 0.0M
2021-02-08 64.19 65.84 64.10 65.17 0.0M
2021-02-05 64.42 64.82 63.15 63.72 0.0M
2021-02-04 64.08 64.71 63.80 64.11 0.0M
2021-02-03 64.41 64.54 63.22 64.48 0.0M
2021-02-02 64.97 65.25 64.02 65.02 0.0M
2021-02-01 64.42 64.67 62.57 64.46 0.0M
2021-01-29 64.78 64.82 63.50 64.05 0.1M
2021-01-28 66.81 67.55 64.77 65.00 0.0M
2021-01-27 68.52 70.20 65.36 65.36 0.1M
2021-01-26 71.77 71.91 68.90 70.62 0.0M
2021-01-25 71.04 72.19 68.01 72.19 0.0M
2021-01-22 67.63 70.56 66.66 70.54 0.0M
2021-01-21 70.19 71.08 68.48 68.48 0.0M
2021-01-20 70.25 70.38 69.08 69.77 0.0M
2021-01-19 71.90 71.90 69.52 69.52 0.0M
2021-01-15 71.32 72.87 70.50 71.05 0.0M
2021-01-14 72.51 73.27 71.82 72.23 0.0M
2021-01-13 73.66 73.66 71.81 71.81 0.0M
2021-01-12 72.39 73.72 72.02 73.37 0.0M
2021-01-11 72.65 72.70 71.16 71.67 0.0M
2021-01-08 73.45 73.45 70.51 72.76 0.0M
2021-01-07 73.33 73.62 72.09 72.58 0.0M
2021-01-06 69.83 74.30 68.12 73.97 0.1M
2021-01-05 67.07 69.10 67.07 69.06 0.0M
2021-01-04 67.37 67.77 65.44 67.28 0.0M