CNHPHP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 8.00818 | -0.02 | -0.29% | 8.01507 | 8.01644 | 8.00272 | 0 |
Jul 21 2024 | 8.0312 | 0.00 | 0.00% | 8.0312 | 8.0312 | 8.0312 | 0 |
Jul 20 2024 | 8.0312 | 0.00 | 0.00% | 8.0312 | 8.0312 | 8.0312 | 0 |
Jul 19 2024 | 8.0312 | 0.02 | 0.30% | 8.00643 | 8.0312 | 8.00107 | 0 |
Jul 18 2024 | 8.0074 | 0.00 | 0.02% | 8.00674 | 8.02547 | 7.99998 | 0 |
Jul 17 2024 | 8.00598 | 0.00 | -0.03% | 8.00861 | 8.03625 | 8.00183 | 0 |
Jul 16 2024 | 8.00802 | -0.03 | -0.34% | 8.03457 | 8.03322 | 8.00463 | 0 |
Jul 15 2024 | 8.03529 | 0.02 | 0.21% | 8.01889 | 8.06025 | 8.02735 | 0 |
Jul 14 2024 | 8.0187 | 0.00 | 0.05% | 8.01447 | 8.03247 | 8.01447 | 0 |
Jul 13 2024 | 8.01447 | -0.01 | -0.15% | 8.02636 | 8.02636 | 8.01447 | 0 |
Jul 12 2024 | 8.02636 | 0.01 | 0.09% | 8.01794 | 8.03969 | 8.01286 | 0 |
Jul 11 2024 | 8.01934 | 0.02 | 0.31% | 7.99625 | 8.02864 | 7.99584 | 0 |
Jul 10 2024 | 7.99462 | -0.03 | -0.40% | 8.0253 | 8.00902 | 7.98027 | 0 |
Jul 09 2024 | 8.0268 | -0.01 | -0.09% | 8.03441 | 8.02964 | 8.01295 | 0 |
Jul 08 2024 | 8.03437 | 0.01 | 0.07% | 8.02908 | 8.03813 | 8.02077 | 0 |
Jul 07 2024 | 8.02891 | 0.01 | 0.07% | 8.02289 | 8.0292 | 8.02289 | 0 |
Jul 06 2024 | 8.02289 | 0.00 | -0.05% | 8.027 | 8.027 | 8.02289 | 0 |
Jul 05 2024 | 8.027 | 0.01 | 0.08% | 8.02665 | 8.04508 | 8.02259 | 0 |
Jul 04 2024 | 8.02089 | -0.01 | -0.16% | 8.03407 | 8.05133 | 8.01735 | 0 |
Jul 03 2024 | 8.03403 | -0.01 | -0.16% | 8.04743 | 8.04791 | 8.02737 | 0 |
Jul 02 2024 | 8.04716 | 0.00 | 0.02% | 8.04587 | 8.05469 | 8.04215 | 0 |
Jul 01 2024 | 8.04541 | 0.03 | 0.40% | 8.0132 | 8.04695 | 8.00695 | 0 |
Jun 30 2024 | 8.01328 | 0.01 | 0.13% | 8.00292 | 8.01662 | 8.00417 | 0 |
Jun 29 2024 | 8.00292 | 0.00 | 0.00% | 8.00292 | 8.00292 | 8.00292 | 0 |
Jun 28 2024 | 8.00292 | -0.02 | -0.22% | 8.02921 | 8.04317 | 8.00019 | 0 |
Jun 27 2024 | 8.02027 | -0.05 | -0.62% | 8.07573 | 8.07965 | 8.01184 | 0 |
Jun 26 2024 | 8.06996 | 0.01 | 0.11% | 8.06114 | 8.08368 | 8.04884 | 0 |
Jun 25 2024 | 8.06134 | -0.01 | -0.11% | 8.07764 | 8.07166 | 8.05793 | 0 |
Jun 24 2024 | 8.07049 | 0.00 | -0.04% | 8.07357 | 8.0804 | 8.05301 | 0 |
Jun 23 2024 | 8.07349 | 0.00 | -0.06% | 8.07799 | 8.07799 | 8.07349 | 0 |
Jun 22 2024 | 8.07799 | 0.00 | 0.03% | 8.07578 | 8.07799 | 8.07578 | 0 |
Jun 21 2024 | 8.07578 | 0.00 | 0.02% | 8.07641 | 8.08336 | 8.06434 | 0 |
Jun 20 2024 | 8.07413 | 0.00 | -0.02% | 8.07625 | 8.09133 | 8.06044 | 0 |
Jun 19 2024 | 8.07592 | 0.00 | 0.00% | 8.06511 | 8.08037 | 8.05564 | 0 |
Jun 18 2024 | 8.07563 | 0.00 | 0.05% | 8.07141 | 8.07682 | 8.05508 | 0 |
Jun 17 2024 | 8.07144 | -0.01 | -0.13% | 8.07263 | 8.07645 | 8.05673 | 0 |
Jun 16 2024 | 8.08214 | 0.00 | 0.00% | 8.08214 | 8.08214 | 8.08214 | 0 |
Jun 15 2024 | 8.08214 | 0.00 | 0.00% | 8.08214 | 8.08214 | 8.08214 | 0 |
Jun 14 2024 | 8.08214 | 0.01 | 0.12% | 8.05691 | 8.0825 | 8.04425 | 0 |
Jun 13 2024 | 8.07283 | 0.02 | 0.31% | 8.05596 | 8.07866 | 8.03562 | 0 |
Jun 12 2024 | 8.04787 | -0.04 | -0.46% | 8.08518 | 8.09357 | 8.0258 | 0 |
Jun 11 2024 | 8.08518 | -0.01 | -0.16% | 8.09913 | 8.09247 | 8.0702 | 0 |
Jun 10 2024 | 8.09847 | 0.02 | 0.23% | 8.08029 | 8.10096 | 8.06809 | 0 |
Jun 09 2024 | 8.08024 | -0.03 | -0.41% | 8.11331 | 8.11331 | 8.07969 | 0 |
Jun 08 2024 | 8.11331 | 0.01 | 0.17% | 8.09946 | 8.11331 | 8.09946 | 0 |
Jun 07 2024 | 8.09946 | 0.01 | 0.17% | 8.07411 | 8.11331 | 8.05705 | 0 |
Jun 06 2024 | 8.08541 | -0.02 | -0.21% | 8.10247 | 8.08685 | 8.06004 | 0 |
Jun 05 2024 | 8.10243 | 0.07 | 0.92% | 8.10225 | 8.1047 | 8.08189 | 0 |
Jun 04 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
Jun 03 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
Jun 02 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
Jun 01 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 31 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 30 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 29 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 28 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 27 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 26 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 25 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 24 2024 | 8.0287 | 0.00 | 0.00% | 8.0287 | 8.0287 | 8.0287 | 0 |
May 23 2024 | 8.0287 | 0.00 | -0.03% | 8.0298 | 8.0287 | 8.0287 | 0 |
May 22 2024 | 8.03075 | 2.01 | 33.46% | 8.03075 | 8.03075 | 6.01735 | 0 |
May 21 2024 | 6.01735 | -1.94 | -24.33% | 6.01735 | 7.9524 | 6.01735 | 0 |
May 20 2024 | 7.9524 | 0.00 | 0.00% | 7.9524 | 7.9524 | 7.9524 | 0 |
May 19 2024 | 7.9524 | 0.00 | 0.00% | 7.9524 | 7.9524 | 7.9524 | 0 |
May 18 2024 | 7.9524 | 0.00 | 0.00% | 7.9524 | 7.9524 | 7.9524 | 0 |
May 17 2024 | 7.9524 | 0.00 | 0.00% | 7.9524 | 7.9524 | 7.9524 | 0 |
May 16 2024 | 7.9524 | 0.02 | 0.19% | 7.9524 | 7.9524 | 7.9524 | 0 |
May 15 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 14 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 13 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 12 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 11 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 10 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 09 2024 | 7.93725 | 0.00 | 0.00% | 7.93725 | 7.93725 | 7.93725 | 0 |
May 08 2024 | 7.93725 | -0.02 | -0.23% | 7.9464 | 7.9556 | 7.93725 | 0 |
May 07 2024 | 7.9556 | 0.00 | 0.00% | 7.9556 | 7.9556 | 7.9556 | 0 |
May 06 2024 | 7.9556 | 0.00 | 0.00% | 7.9556 | 7.9556 | 7.9556 | 0 |
May 05 2024 | 7.9556 | 0.00 | 0.00% | 7.9556 | 7.9556 | 7.9556 | 0 |
May 04 2024 | 7.9556 | 0.00 | 0.00% | 7.9556 | 7.9556 | 7.9556 | 0 |
May 03 2024 | 7.9556 | 0.00 | 0.00% | 7.9556 | 7.9556 | 7.9556 | 0 |
May 02 2024 | 7.9556 | 0.03 | 0.33% | 7.9556 | 7.9556 | 7.9556 | 0 |
May 01 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 30 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 29 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 28 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 27 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 26 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 25 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |
Apr 24 2024 | 7.9295 | 0.00 | 0.00% | 7.9295 | 7.9295 | 7.9295 | 0 |