HLTH - Nobilis Health Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 10, 20190.12000.12000.12000.12000.1200-
Sep 09, 20190.12000.12000.12000.12000.1200-
Sep 06, 20190.12000.12000.12000.12000.1200-
Sep 05, 20190.12000.12000.12000.12000.1200-
Sep 04, 20190.12000.12000.12000.12000.1200-
Sep 03, 20190.12000.12000.12000.12000.1200363,200
Aug 30, 20190.12000.13000.12000.12000.1200624,800
Aug 29, 20190.12000.13000.12000.12000.1200729,600
Aug 28, 20190.12000.12000.12000.12000.1200390,700
Aug 27, 20190.12000.12000.12000.12000.1200543,500
Aug 26, 20190.11000.12000.11000.12000.1200543,400
Aug 23, 20190.12000.12000.11000.12000.1200668,000
Aug 22, 20190.13000.13000.12000.12000.1200893,000
Aug 21, 20190.13000.13000.13000.13000.1300414,400
Aug 20, 20190.13000.13000.13000.13000.1300419,800
Aug 19, 20190.13000.13000.13000.13000.1300565,200
Aug 16, 20190.14000.14000.11000.13000.13001,963,100
Aug 15, 20190.14000.14000.13000.13000.13001,093,700
Aug 14, 20190.14000.14000.14000.14000.1400845,400
Aug 13, 20190.15000.15000.14000.14000.14001,975,400
Aug 12, 20190.14000.15000.14000.14000.14001,722,200
Aug 09, 20190.15000.15000.14000.14000.14003,960,600
Aug 08, 20190.14000.15000.14000.14000.14001,074,700
Aug 07, 20190.15000.16000.14000.15000.15003,170,800
Aug 06, 20190.19000.19000.15000.15000.15006,916,500
Aug 05, 20190.14000.20000.14000.19000.190014,644,000
Aug 02, 20190.14000.14000.14000.14000.1400511,900
Aug 01, 20190.14000.14000.14000.14000.1400724,500
Jul 31, 20190.14000.15000.14000.14000.1400745,700
Jul 30, 20190.14000.14000.13000.14000.1400555,800
Jul 29, 20190.14000.14000.13000.14000.14001,568,400
Jul 26, 20190.14000.15000.14000.14000.1400745,300
Jul 25, 20190.14000.15000.14000.14000.1400984,000
Jul 24, 20190.15000.15000.14000.14000.14001,135,400
Jul 23, 20190.15000.15000.14000.14000.14001,524,600
Jul 22, 20190.16000.16000.15000.15000.1500858,200
Jul 19, 20190.16000.16000.15000.16000.1600847,000
Jul 18, 20190.16000.16000.15000.16000.16001,177,300
Jul 17, 20190.18000.18000.16000.17000.17001,220,200
Jul 16, 20190.17000.19000.17000.17000.17002,270,700
Jul 15, 20190.16000.17000.15000.16000.16002,191,200
Jul 12, 20190.16000.16000.15000.15000.15001,023,300
Jul 11, 20190.16000.17000.15000.16000.16002,393,500
Jul 10, 20190.17000.17000.15000.16000.16002,332,100
Jul 09, 20190.19000.20000.16000.17000.17006,437,500
Jul 08, 20190.16000.21000.15000.21000.210011,076,300
Jul 05, 20190.15000.15000.14000.15000.15001,231,000
Jul 03, 20190.14000.15000.14000.15000.15002,294,100
Jul 02, 20190.15000.15000.14000.14000.14001,975,900
Jul 01, 20190.18000.18000.14000.15000.15001,146,100
Jun 28, 20190.16000.16000.14000.14000.14001,316,300
Jun 27, 20190.15000.17000.15000.15000.15001,844,500
Jun 26, 20190.15000.15000.14000.15000.15002,370,400
Jun 25, 20190.17000.17000.15000.15000.15003,407,300
Jun 24, 20190.25000.29000.17000.18000.180020,353,400
Jun 21, 20190.15000.15000.13000.13000.13002,023,700
Jun 20, 20190.14000.15000.14000.14000.14001,528,500
Jun 19, 20190.15000.15000.14000.14000.14001,163,700
Jun 18, 20190.15000.16000.14000.14000.14002,074,700
Jun 17, 20190.15000.16000.15000.16000.16001,339,800
Jun 14, 20190.18000.18000.15000.16000.16001,613,000
Jun 13, 20190.14000.18000.14000.17000.17005,872,800
Jun 12, 20190.14000.15000.13000.14000.14003,262,600
Jun 11, 20190.14000.15000.14000.14000.14001,888,300
Jun 10, 20190.14000.14000.13000.14000.14001,920,200
Jun 07, 20190.15000.15000.14000.14000.14001,404,900
Jun 06, 20190.14000.16000.14000.14000.14002,157,400
Jun 05, 20190.16000.17000.15000.16000.16002,574,300
Jun 04, 20190.14000.17000.14000.16000.16002,913,000
Jun 03, 20190.14000.17000.14000.15000.15002,915,000
May 31, 20190.16000.16000.14000.15000.15001,636,700
May 30, 20190.18000.18000.15000.15000.15003,850,600
May 29, 20190.15000.21000.13000.18000.180015,329,800
May 28, 20190.16000.18000.15000.16000.16006,798,300
May 24, 20190.17000.17000.14000.14000.14009,042,900
May 23, 20190.11000.17000.10000.14000.140015,094,300
May 22, 20190.11000.12000.10000.11000.11001,489,800
May 21, 20190.11000.12000.11000.11000.11001,279,500
May 20, 20190.14000.14000.10000.11000.11003,855,400
May 17, 20190.17000.17000.13000.14000.14001,526,600
May 16, 20190.17000.18000.13000.15000.15002,068,500
May 15, 20190.15000.17000.14000.16000.16001,736,200
May 14, 20190.15000.16000.13000.14000.14001,606,900
May 13, 20190.17000.17000.13000.13000.13004,179,100
May 10, 20190.19000.21000.16000.17000.1700932,800
May 09, 20190.20000.21000.20000.21000.2100139,900
May 08, 20190.21000.21000.19000.21000.2100342,800
May 07, 20190.21000.22000.21000.21000.2100162,100
May 06, 20190.21000.23000.21000.22000.2200191,200
May 03, 20190.22000.23000.21000.22000.2200794,800
May 02, 20190.23000.23000.19000.22000.2200380,900
May 01, 20190.23000.23000.23000.23000.2300332,600
Apr 30, 20190.23000.28000.22000.23000.2300874,600
Apr 29, 20190.23000.25000.22000.23000.2300321,700
Apr 26, 20190.22000.24000.22000.23000.2300225,500
Apr 25, 20190.24000.27000.22000.22000.2200367,500
Apr 24, 20190.27000.27000.22000.24000.2400539,100
Apr 23, 20190.32000.33000.25000.27000.27001,170,500
Apr 22, 20190.20000.26000.19000.25000.25001,839,700
Apr 18, 20190.19000.22000.19000.20000.20001,055,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...