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
2022-12-30 60.49 60.60 59.14 59.50 0.0M
2022-12-29 60.62 61.03 60.50 60.97 0.0M
2022-12-28 62.97 63.03 60.77 60.77 0.0M
2022-12-27 61.99 62.59 61.36 62.59 0.1M
2022-12-23 61.40 62.24 61.04 61.80 0.0M
2022-12-22 60.68 61.49 60.62 61.31 0.0M
2022-12-21 60.38 61.19 60.38 61.17 0.0M
2022-12-20 59.35 60.86 59.35 60.41 0.1M
2022-12-19 58.47 59.93 58.47 59.64 0.1M
2022-12-16 58.16 59.39 58.00 58.73 0.2M
2022-12-15 60.20 60.62 58.71 58.95 0.1M
2022-12-14 59.47 61.37 59.47 60.58 0.1M
2022-12-13 59.22 60.26 59.22 59.47 0.1M
2022-12-12 58.02 59.22 57.61 59.02 0.1M
2022-12-09 58.28 58.51 57.73 57.74 0.0M
2022-12-08 58.43 59.27 58.29 58.55 0.0M
2022-12-07 59.00 59.32 58.50 58.65 0.0M
2022-12-06 59.20 59.46 58.72 58.93 0.0M
2022-12-05 59.52 59.71 59.15 59.61 0.0M
2022-12-02 60.13 60.61 60.05 60.08 0.0M
2022-12-01 61.49 61.49 60.70 60.70 0.0M
2022-11-30 60.66 61.64 60.44 61.64 0.0M
2022-11-29 60.70 61.14 60.30 60.61 0.0M
2022-11-28 61.64 62.17 60.67 61.00 0.0M
2022-11-25 61.84 62.50 61.73 62.16 0.0M
2022-11-23 61.76 62.10 61.43 61.57 0.0M
2022-11-22 62.01 62.32 61.33 62.08 0.0M
2022-11-21 61.17 62.22 61.06 62.08 0.0M
2022-11-18 62.00 62.07 61.11 61.18 0.0M
2022-11-17 59.81 61.21 59.81 60.88 0.0M
2022-11-16 59.62 60.85 59.53 60.48 0.0M
2022-11-15 60.13 60.78 59.63 60.00 0.0M
2022-11-14 59.76 60.40 59.59 59.85 0.0M
2022-11-11 60.76 60.76 59.55 60.01 0.0M
2022-11-10 59.70 61.05 58.85 60.76 0.0M
2022-11-09 60.00 60.00 58.67 58.70 0.0M
2022-11-08 60.36 60.51 59.71 60.29 0.0M
2022-11-07 59.74 60.64 59.15 60.22 0.0M
2022-11-04 60.58 61.14 58.62 58.96 0.1M
2022-11-03 60.33 61.09 59.81 60.68 0.0M
2022-11-02 60.81 62.32 60.55 60.89 0.1M
2022-11-01 61.39 61.67 60.72 61.03 0.0M
2022-10-31 61.68 61.93 60.76 60.92 0.1M
2022-10-28 59.48 61.89 59.24 61.62 0.0M
2022-10-27 61.29 61.29 58.95 59.27 0.0M
2022-10-26 58.94 61.31 58.94 60.87 0.0M
2022-10-25 59.07 60.02 58.43 58.56 0.1M
2022-10-24 59.12 59.52 58.50 59.23 0.1M
2022-10-21 60.33 60.33 58.28 58.85 0.1M
2022-10-20 60.56 61.04 59.73 59.87 0.0M
2022-10-19 60.69 61.31 59.71 60.78 0.0M
2022-10-18 61.97 62.70 60.56 61.16 0.0M
2022-10-17 62.56 62.62 61.41 61.62 0.0M
2022-10-14 62.46 62.48 60.86 61.22 0.1M
2022-10-13 59.10 62.44 59.10 62.35 0.1M
2022-10-12 60.89 61.16 59.22 59.39 0.1M
2022-10-11 61.78 61.88 60.83 61.04 0.1M
2022-10-10 60.99 62.35 60.77 61.66 0.0M
2022-10-07 62.16 62.16 60.24 61.00 0.0M
2022-10-06 63.14 63.44 62.02 62.58 0.0M
2022-10-05 64.25 64.64 62.89 63.43 0.0M
2022-10-04 65.04 65.79 64.30 64.77 0.0M
2022-10-03 63.48 65.36 63.33 64.83 0.0M
2022-09-30 66.17 66.40 63.19 63.34 0.0M
2022-09-29 66.88 67.73 65.56 66.02 0.0M
2022-09-28 66.89 68.07 66.82 67.80 0.0M
2022-09-27 68.00 68.78 66.66 66.66 0.0M
2022-09-26 67.62 68.31 67.29 68.00 0.0M
2022-09-23 68.87 68.87 67.23 67.82 0.0M
2022-09-22 69.00 69.10 68.09 69.02 0.0M
2022-09-21 69.62 70.08 69.20 69.30 0.0M
2022-09-20 69.39 69.56 67.47 69.30 0.1M
2022-09-19 69.29 70.31 69.29 69.74 0.1M
2022-09-16 68.10 70.37 67.68 69.76 0.2M
2022-09-15 68.38 69.73 68.27 68.71 0.0M
2022-09-14 68.97 68.99 68.14 68.63 0.0M
2022-09-13 69.02 69.56 68.50 69.19 0.0M
2022-09-12 70.08 70.17 69.79 69.89 0.0M
2022-09-09 70.23 70.66 69.87 70.21 0.0M
2022-09-08 69.88 70.78 69.59 69.97 0.0M
2022-09-07 69.40 70.56 69.40 70.23 0.0M
2022-09-06 69.65 70.04 69.08 69.67 0.0M
2022-09-02 70.57 70.73 69.23 69.24 0.0M
2022-09-01 69.41 70.46 69.41 70.25 0.0M
2022-08-31 69.82 70.42 69.40 69.45 0.0M
2022-08-30 69.19 69.99 69.11 69.68 0.0M
2022-08-29 68.64 69.81 68.35 69.25 0.0M
2022-08-26 69.68 70.17 68.59 68.77 0.0M
2022-08-25 69.49 70.37 69.49 69.84 0.0M
2022-08-24 69.37 69.67 68.99 69.14 0.0M
2022-08-23 68.78 69.70 68.71 69.09 0.0M
2022-08-22 68.85 69.23 68.20 68.52 0.0M
2022-08-19 68.81 69.06 68.32 68.85 0.0M
2022-08-18 68.97 69.60 68.81 69.06 0.0M
2022-08-17 69.35 69.83 68.88 69.66 0.0M
2022-08-16 69.80 70.61 69.44 69.83 0.0M
2022-08-15 69.59 70.12 69.47 70.12 0.0M
2022-08-12 69.31 70.14 69.12 70.00 0.0M
2022-08-11 70.42 70.42 69.09 69.50 0.0M
2022-08-10 69.52 70.42 69.10 70.01 0.0M
2022-08-09 69.36 69.98 68.73 69.54 0.0M
2022-08-08 68.21 69.70 68.05 69.45 0.0M
2022-08-05 68.49 69.66 68.10 68.35 0.0M
2022-08-04 71.23 71.23 68.61 68.71 0.0M
2022-08-03 70.34 71.75 70.34 71.16 0.0M
2022-08-02 71.00 71.31 70.32 70.92 0.0M
2022-08-01 71.08 71.21 70.62 70.90 0.0M
2022-07-29 71.58 72.09 70.97 71.03 0.0M
2022-07-28 72.09 72.22 71.55 71.83 0.0M
2022-07-27 71.40 72.21 71.27 72.02 0.0M
2022-07-26 70.06 71.76 70.01 71.45 0.0M
2022-07-25 70.11 70.76 69.64 70.00 0.0M
2022-07-22 69.96 70.42 69.38 69.99 0.0M
2022-07-21 69.40 70.08 68.96 70.08 0.0M
2022-07-20 70.67 70.67 69.16 69.44 0.0M
2022-07-19 69.79 70.96 69.79 70.47 0.0M
2022-07-18 70.94 70.94 69.23 69.27 0.0M
2022-07-15 70.26 71.21 69.16 70.50 0.0M
2022-07-14 69.15 69.49 68.28 69.28 0.0M
2022-07-13 68.97 70.22 68.97 69.59 0.0M
2022-07-12 69.62 70.76 69.02 69.54 0.0M
2022-07-11 69.38 70.03 68.67 69.45 0.0M
2022-07-08 69.90 70.09 69.15 69.38 0.0M
2022-07-07 69.94 70.60 69.59 69.68 0.0M
2022-07-06 70.21 70.21 68.85 69.64 0.0M
2022-07-05 70.25 70.30 68.64 69.97 0.0M
2022-07-01 70.05 71.35 69.23 70.89 0.0M
2022-06-30 69.59 69.90 69.27 69.90 0.0M
2022-06-29 68.95 69.99 68.89 69.91 0.0M
2022-06-28 71.73 71.73 69.24 69.24 0.0M
2022-06-27 70.24 71.82 69.43 71.29 0.0M
2022-06-24 69.92 70.81 69.59 69.77 0.1M
2022-06-23 69.49 70.59 69.38 69.44 0.0M
2022-06-22 68.00 69.69 67.34 69.35 0.1M
2022-06-21 68.68 69.73 67.75 68.04 0.1M
2022-06-17 67.77 68.98 67.74 68.04 0.1M
2022-06-16 68.17 68.17 66.38 67.48 0.1M
2022-06-15 67.70 69.36 66.42 68.85 0.1M
2022-06-14 68.15 68.15 66.43 67.32 0.0M
2022-06-13 68.02 69.50 67.52 67.98 0.0M
2022-06-10 68.57 69.34 68.05 68.78 0.0M
2022-06-09 69.52 69.88 68.64 69.07 0.0M
2022-06-08 71.12 71.85 69.02 69.88 0.0M
2022-06-07 70.77 71.60 70.74 71.00 0.0M
2022-06-06 70.99 72.00 70.42 71.00 0.0M
2022-06-03 69.42 70.50 69.40 70.50 0.0M
2022-06-02 69.52 69.72 67.93 69.56 0.0M
2022-06-01 70.01 70.24 68.87 69.52 0.0M
2022-05-31 69.92 70.50 68.57 70.29 0.1M
2022-05-27 68.61 70.25 68.45 69.98 0.0M
2022-05-26 69.51 69.73 67.99 68.15 0.0M
2022-05-25 68.77 69.36 68.72 69.03 0.0M
2022-05-24 68.44 68.76 66.52 68.71 0.0M
2022-05-23 70.00 70.00 68.13 68.23 0.0M
2022-05-20 69.77 70.25 67.46 69.86 0.0M
2022-05-19 69.03 69.84 68.68 69.07 0.0M
2022-05-18 70.00 70.15 69.02 69.31 0.0M
2022-05-17 70.35 71.31 69.99 70.15 0.1M
2022-05-16 69.85 70.02 69.41 70.00 0.0M
2022-05-13 70.61 70.99 69.46 69.67 0.0M
2022-05-12 70.04 70.85 69.47 70.23 0.0M
2022-05-11 70.00 71.60 69.55 69.77 0.0M
2022-05-10 71.43 71.43 69.00 70.02 0.0M
2022-05-09 70.46 72.68 70.01 71.15 0.0M
2022-05-06 69.36 71.17 69.19 70.52 0.0M
2022-05-05 70.35 70.35 68.00 69.19 0.0M
2022-05-04 69.49 70.76 68.36 70.56 0.0M
2022-05-03 69.14 69.33 68.36 68.96 0.0M
2022-05-02 68.35 70.62 67.84 68.94 0.0M
2022-04-29 68.82 70.15 67.87 68.06 0.0M
2022-04-28 69.15 69.32 66.73 69.00 0.0M
2022-04-27 70.90 70.90 68.41 68.45 0.0M
2022-04-26 71.60 72.00 70.38 70.66 0.0M
2022-04-25 70.33 71.60 70.00 71.43 0.0M
2022-04-22 73.41 73.41 70.41 70.65 0.0M
2022-04-21 74.06 75.35 73.20 73.52 0.0M
2022-04-20 72.39 74.00 72.20 73.45 0.0M
2022-04-19 72.15 72.45 71.84 72.39 0.0M
2022-04-18 72.04 72.27 71.45 71.99 0.0M
2022-04-14 72.16 72.36 71.40 71.99 0.0M
2022-04-13 72.15 72.16 71.51 71.94 0.0M
2022-04-12 71.61 72.38 71.61 72.00 0.0M
2022-04-11 71.65 72.77 71.14 71.14 0.0M
2022-04-08 72.53 72.58 71.62 71.83 0.0M
2022-04-07 70.57 72.35 70.54 72.22 0.0M
2022-04-06 70.34 71.04 70.27 70.41 0.0M
2022-04-05 70.93 70.96 69.92 70.37 0.0M
2022-04-04 72.20 72.30 70.24 70.77 0.0M
2022-04-01 70.37 72.33 69.99 72.20 0.0M
2022-03-31 71.00 71.23 69.95 70.23 0.0M
2022-03-30 72.32 72.34 70.48 70.80 0.0M
2022-03-29 73.46 73.77 72.67 72.76 0.0M
2022-03-28 72.43 72.93 71.23 72.56 0.0M
2022-03-25 72.18 72.79 72.00 72.48 0.0M
2022-03-24 70.50 71.79 70.50 71.70 0.0M
2022-03-23 71.59 71.59 70.05 70.26 0.0M
2022-03-22 71.93 72.26 71.07 71.38 0.0M
2022-03-21 70.49 71.92 70.17 71.57 0.0M
2022-03-18 71.31 71.98 68.80 70.17 0.5M
2022-03-17 70.37 71.49 69.27 70.87 0.1M
2022-03-16 70.38 70.69 68.34 70.11 0.0M
2022-03-15 68.00 70.94 67.99 70.04 0.1M
2022-03-14 66.13 68.25 65.50 68.00 0.1M
2022-03-11 66.31 66.67 64.42 64.75 0.0M
2022-03-10 66.02 66.39 64.69 66.14 0.0M
2022-03-09 67.47 67.71 66.35 66.74 0.0M
2022-03-08 67.35 67.35 65.85 66.81 0.0M
2022-03-07 66.99 67.15 65.72 66.70 0.0M
2022-03-04 65.48 67.06 65.48 66.64 0.0M
2022-03-03 65.96 66.28 65.18 65.91 0.0M
2022-03-02 64.41 65.65 64.41 65.54 0.0M
2022-03-01 65.19 65.19 63.68 63.98 0.0M
2022-02-28 66.09 66.09 64.55 65.02 0.0M
2022-02-25 64.60 66.93 64.60 66.46 0.0M
2022-02-24 63.36 64.33 62.11 64.21 0.0M
2022-02-23 64.86 65.11 63.64 64.24 0.0M
2022-02-22 63.23 65.66 63.23 64.33 0.0M
2022-02-18 62.20 64.49 61.98 63.96 0.0M
2022-02-17 65.63 65.63 63.92 64.00 0.0M
2022-02-16 66.13 66.30 64.84 65.94 0.0M
2022-02-15 65.61 66.30 65.12 66.14 0.0M
2022-02-14 65.20 65.41 64.29 64.88 0.0M
2022-02-11 64.74 65.22 64.44 64.95 0.0M
2022-02-10 63.81 65.37 63.65 64.58 0.0M
2022-02-09 64.63 64.71 63.61 64.51 0.0M
2022-02-08 63.11 64.22 63.05 64.17 0.0M
2022-02-07 64.23 64.54 62.82 62.94 0.0M
2022-02-04 63.99 64.11 62.50 64.11 0.0M
2022-02-03 64.03 64.75 63.50 64.01 0.0M
2022-02-02 64.00 65.06 62.54 64.11 0.0M
2022-02-01 65.72 65.83 63.75 63.76 0.0M
2022-01-31 64.27 65.89 63.93 65.40 0.0M
2022-01-28 64.69 65.22 63.10 64.59 0.0M
2022-01-27 66.05 66.05 64.52 64.74 0.0M
2022-01-26 67.27 68.51 64.75 66.05 0.0M
2022-01-25 67.88 67.88 65.91 66.65 0.0M
2022-01-24 65.00 68.71 64.47 68.67 0.1M
2022-01-21 65.35 67.07 65.34 65.47 0.0M
2022-01-20 67.02 67.54 65.60 65.94 0.0M
2022-01-19 67.02 67.62 66.33 66.63 0.0M
2022-01-18 68.05 68.05 66.35 66.65 0.0M
2022-01-14 67.97 68.79 66.67 68.53 0.0M
2022-01-13 68.85 69.03 67.98 68.35 0.0M
2022-01-12 71.70 71.70 68.44 68.45 0.0M
2022-01-11 71.68 71.86 70.43 71.57 0.0M
2022-01-10 70.20 71.52 70.03 71.47 0.0M
2022-01-07 69.84 71.16 68.42 70.02 0.1M
2022-01-06 70.35 71.09 69.45 69.83 0.0M
2022-01-05 69.75 70.27 68.63 69.90 0.0M
2022-01-04 69.00 69.75 68.48 69.53 0.0M
2022-01-03 68.00 68.85 67.53 68.84 0.0M