U.S. Markets closed

New Frontier Health Corporation (NFH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
8.68+0.07 (+0.81%)
At close: 4:00PM EST

8.68 -0.01 (-0.17%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20218.668.778.618.688.6828,748
Jan 21, 20218.648.748.618.618.6136,200
Jan 20, 20218.628.918.588.588.5871,100
Jan 19, 20218.708.848.568.628.621,520,500
Jan 15, 20218.709.008.708.708.7026,000
Jan 14, 20218.699.118.698.708.7038,100
Jan 13, 20218.778.808.658.668.6633,400
Jan 12, 20218.748.808.748.778.7733,400
Jan 11, 20218.758.838.708.718.7118,600
Jan 08, 20218.778.828.738.808.8025,200
Jan 07, 20218.878.908.758.778.7733,000
Jan 06, 20218.928.928.798.798.7914,400
Jan 05, 20218.868.948.678.848.8436,900
Jan 04, 20218.608.918.608.878.8790,700
Dec 31, 20208.778.928.608.608.6028,000
Dec 30, 20208.608.948.608.878.8721,400
Dec 29, 20208.989.198.458.468.46100,600
Dec 28, 20209.039.438.959.009.0095,800
Dec 24, 20208.919.348.919.009.0032,100
Dec 23, 20208.728.998.698.938.9388,400
Dec 22, 20208.328.808.328.758.7565,500
Dec 21, 20208.328.408.258.328.3237,600
Dec 18, 20208.328.648.328.338.3325,000
Dec 17, 20208.428.548.308.328.3266,800
Dec 16, 20208.278.688.258.398.3995,800
Dec 15, 20208.528.527.938.278.27215,300
Dec 14, 20208.808.858.308.488.48111,400
Dec 11, 20208.798.808.728.788.7817,500
Dec 10, 20208.728.908.718.808.8029,100
Dec 09, 20208.808.838.728.728.7289,500
Dec 08, 20208.958.998.758.808.8064,000
Dec 07, 20208.919.058.798.898.8943,700
Dec 04, 20208.899.028.858.898.89171,300
Dec 03, 20208.898.958.808.908.90348,300
Dec 02, 20208.909.018.818.978.9763,600
Dec 01, 20209.029.038.888.908.90185,800
Nov 30, 20209.009.098.848.918.91217,200
Nov 27, 20208.809.458.718.838.83109,800
Nov 25, 20208.749.018.708.808.8087,200
Nov 24, 20209.009.258.618.798.79179,800
Nov 23, 20209.8110.008.618.718.71521,900
Nov 20, 20208.618.688.458.468.4665,600
Nov 19, 20208.618.798.478.598.59196,600
Nov 18, 20208.608.708.608.608.6037,400
Nov 17, 20208.508.708.508.508.5063,700
Nov 16, 20208.758.997.908.508.50156,700
Nov 13, 20208.758.768.438.608.6052,300
Nov 12, 20208.758.888.658.658.6511,800
Nov 11, 20208.789.128.788.788.7810,200
Nov 10, 20208.839.218.708.708.7027,300
Nov 09, 20208.818.818.638.798.799,800
Nov 06, 20208.809.098.598.608.6045,800
Nov 05, 20208.709.058.588.758.7593,600
Nov 04, 20208.768.958.558.558.55146,900
Nov 03, 20208.728.888.528.758.758,200
Nov 02, 20209.189.188.338.548.5458,700
Oct 30, 20208.628.868.438.658.65103,900
Oct 29, 20208.328.598.188.598.5912,600
Oct 28, 20208.278.418.258.368.367,700
Oct 27, 20208.758.758.188.458.4536,400
Oct 26, 20208.398.758.398.728.7212,700
Oct 23, 20208.548.608.318.528.5211,900
Oct 22, 20208.578.908.468.508.506,400
Oct 21, 20209.009.038.528.598.5921,700
Oct 20, 20208.698.728.318.578.5722,500
Oct 19, 20209.309.438.668.908.9011,800
Oct 16, 20208.729.508.729.239.2378,900
Oct 15, 20208.708.848.708.808.80279,200
Oct 14, 20208.538.878.388.878.8737,700
Oct 13, 20208.598.968.408.608.60223,600
Oct 12, 20208.508.678.168.638.6312,900
Oct 09, 20208.378.488.218.488.4818,300
Oct 08, 20208.108.448.108.378.3739,300
Oct 07, 20208.288.527.848.008.0038,100
Oct 06, 20207.958.287.958.288.2811,100
Oct 05, 20208.268.317.917.957.9520,400
Oct 02, 20208.018.187.998.188.1810,900
Oct 01, 20207.628.157.618.138.13114,500
Sep 30, 20207.738.127.607.637.6330,900
Sep 29, 20208.248.507.607.607.6054,100
Sep 28, 20208.198.468.098.258.2591,900
Sep 25, 20207.938.247.938.228.2219,400
Sep 24, 20207.507.977.507.867.8615,100
Sep 23, 20207.627.767.497.517.5117,700
Sep 22, 20207.687.777.507.627.624,100
Sep 21, 20207.607.767.307.597.5928,100
Sep 18, 20207.867.917.657.807.804,900
Sep 17, 20208.118.157.607.607.6023,800
Sep 16, 20208.148.298.058.208.201,140,100
Sep 15, 20208.138.207.958.018.016,400
Sep 14, 20208.018.267.708.158.1513,800
Sep 11, 20207.847.917.607.917.9110,700
Sep 10, 20207.807.967.727.757.7520,500
Sep 09, 20207.737.807.737.807.809,400
Sep 08, 20207.867.887.627.767.7637,200
Sep 04, 20207.958.127.827.937.933,800
Sep 03, 20207.728.037.727.987.9853,900
Sep 02, 20208.008.147.607.617.6130,000
Sep 01, 20207.808.037.788.008.0029,700
Aug 31, 20207.937.937.777.807.804,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...