Singapore Markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,105.82 +65.56 (+0.34%) CMC Crypto 200
437.30 -7.24 (-1.63%)
NorthWest Healthcare Properties Real Estate Investment Trust (NWHUF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | - | - | - | - | - | - |
| 23 Sept 2022 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | 9,500 |
| 22 Sept 2022 | 8.59 | 8.59 | 8.54 | 8.54 | 8.54 | 2,600 |
| 21 Sept 2022 | 8.84 | 8.84 | 8.80 | 8.81 | 8.81 | 5,500 |
| 20 Sept 2022 | 8.98 | 8.98 | 8.76 | 8.77 | 8.77 | 10,700 |
| 19 Sept 2022 | 9.04 | 9.07 | 8.98 | 9.04 | 9.04 | 14,700 |
| 16 Sept 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 700 |
| 15 Sept 2022 | 9.36 | 9.36 | 9.20 | 9.22 | 9.22 | 1,800 |
| 14 Sept 2022 | 9.34 | 9.36 | 9.34 | 9.36 | 9.36 | 400 |
| 13 Sept 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 12,000 |
| 12 Sept 2022 | 9.80 | 9.87 | 9.80 | 9.84 | 9.84 | 2,400 |
| 09 Sept 2022 | 9.71 | 9.74 | 9.69 | 9.73 | 9.73 | 1,900 |
| 08 Sept 2022 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 27,800 |
| 07 Sept 2022 | 9.54 | 9.63 | 9.54 | 9.63 | 9.63 | 200 |
| 06 Sept 2022 | 9.55 | 9.55 | 9.52 | 9.53 | 9.53 | 900 |
| 02 Sept 2022 | 9.42 | 9.53 | 9.42 | 9.51 | 9.51 | 2,800 |
| 01 Sept 2022 | 9.39 | 9.39 | 9.30 | 9.35 | 9.35 | 5,300 |
| 31 Aug 2022 | 9.60 | 9.63 | 9.59 | 9.59 | 9.59 | 8,300 |
| 30 Aug 2022 | 9.78 | 9.79 | 9.76 | 9.76 | 9.76 | 1,200 |
| 29 Aug 2022 | 9.33 | 9.92 | 9.33 | 9.92 | 9.92 | 400 |
| 26 Aug 2022 | 9.97 | 9.98 | 9.94 | 9.94 | 9.94 | 2,100 |
| 25 Aug 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
| 24 Aug 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 1,300 |
| 23 Aug 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
| 22 Aug 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 700 |
| 19 Aug 2022 | 9.94 | 10.10 | 9.94 | 10.10 | 10.10 | 300 |
| 18 Aug 2022 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 1,000 |
| 17 Aug 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 16,000 |
| 16 Aug 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 5,700 |
| 15 Aug 2022 | 10.23 | 10.23 | 10.10 | 10.15 | 10.15 | 6,600 |
| 12 Aug 2022 | 10.42 | 10.42 | 10.25 | 10.25 | 10.25 | 1,700 |
| 11 Aug 2022 | 10.47 | 10.47 | 10.42 | 10.42 | 10.42 | 400 |
| 10 Aug 2022 | 10.38 | 10.43 | 10.38 | 10.41 | 10.41 | 1,500 |
| 09 Aug 2022 | 10.18 | 10.18 | 10.14 | 10.17 | 10.17 | 1,700 |
| 08 Aug 2022 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 4,800 |
| 05 Aug 2022 | 10.20 | 10.20 | 10.00 | 10.06 | 10.06 | 75,800 |
| 04 Aug 2022 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | 1,100 |
| 03 Aug 2022 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 3,000 |
| 02 Aug 2022 | 10.10 | 10.23 | 10.09 | 10.17 | 10.17 | 9,000 |
| 01 Aug 2022 | 9.17 | 10.37 | 9.00 | 10.37 | 10.37 | 12,000 |
| 29 Jul 2022 | 10.22 | 10.26 | 10.22 | 10.25 | 10.25 | 600 |
| 28 Jul 2022 | 10.02 | 10.15 | 10.01 | 10.15 | 10.15 | 1,600 |
| 27 Jul 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,000 |
| 26 Jul 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 25 Jul 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,000 |
| 22 Jul 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 21 Jul 2022 | 9.74 | 9.89 | 9.74 | 9.88 | 9.88 | 3,200 |
| 20 Jul 2022 | 9.75 | 9.80 | 9.75 | 9.79 | 9.79 | 2,700 |
| 19 Jul 2022 | 9.74 | 9.84 | 9.74 | 9.79 | 9.79 | 12,500 |
| 18 Jul 2022 | 9.65 | 9.74 | 9.64 | 9.72 | 9.72 | 11,100 |
| 15 Jul 2022 | 9.15 | 9.49 | 9.15 | 9.49 | 9.49 | 500 |
| 14 Jul 2022 | 9.49 | 9.49 | 9.27 | 9.27 | 9.27 | 1,900 |
| 13 Jul 2022 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | 500 |
| 12 Jul 2022 | 9.54 | 9.55 | 9.50 | 9.50 | 9.50 | 1,600 |
| 11 Jul 2022 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | 400 |
| 08 Jul 2022 | 9.62 | 9.62 | 9.58 | 9.58 | 9.58 | 200 |
| 07 Jul 2022 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 6,100 |
| 06 Jul 2022 | 9.38 | 9.50 | 9.37 | 9.50 | 9.50 | 1,200 |
| 05 Jul 2022 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 2,200 |
| 01 Jul 2022 | 10.34 | 10.34 | 9.25 | 9.25 | 9.25 | 200 |
| 30 Jun 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 200 |
| 29 Jun 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 100 |
| 28 Jun 2022 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | 7,600 |
| 27 Jun 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 24 Jun 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1,100 |
| 23 Jun 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 22 Jun 2022 | 9.44 | 9.46 | 9.38 | 9.46 | 9.46 | 1,900 |
| 21 Jun 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
| 17 Jun 2022 | 9.28 | 9.28 | 9.19 | 9.23 | 9.23 | 17,900 |
| 16 Jun 2022 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | 5,400 |
| 15 Jun 2022 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 400 |
| 14 Jun 2022 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | 8,500 |
| 13 Jun 2022 | 9.77 | 9.77 | 9.70 | 9.71 | 9.71 | 1,200 |
| 10 Jun 2022 | 9.96 | 9.96 | 9.89 | 9.96 | 9.96 | 8,800 |
| 09 Jun 2022 | 10.24 | 10.24 | 10.16 | 10.16 | 10.16 | 1,300 |
| 08 Jun 2022 | 10.30 | 10.30 | 10.23 | 10.23 | 10.23 | 500 |
| 07 Jun 2022 | 10.15 | 10.28 | 10.15 | 10.28 | 10.28 | 10,900 |
| 06 Jun 2022 | 10.30 | 10.30 | 10.19 | 10.19 | 10.19 | 3,500 |
| 03 Jun 2022 | 10.26 | 10.27 | 10.24 | 10.24 | 10.24 | 1,500 |
| 02 Jun 2022 | 10.32 | 10.43 | 10.32 | 10.40 | 10.40 | 4,800 |
| 01 Jun 2022 | 10.41 | 10.41 | 10.37 | 10.37 | 10.37 | 800 |
| 31 May 2022 | 10.33 | 10.41 | 10.33 | 10.41 | 10.41 | 800 |
| 27 May 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 3,200 |
| 26 May 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| 25 May 2022 | 10.14 | 10.15 | 10.10 | 10.15 | 10.15 | 1,700 |
| 24 May 2022 | 10.15 | 10.16 | 10.12 | 10.16 | 10.16 | 2,800 |
| 23 May 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 20 May 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 19 May 2022 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 2,000 |
| 18 May 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 500 |
| 17 May 2022 | 10.10 | 10.19 | 10.07 | 10.19 | 10.19 | 1,900 |
| 16 May 2022 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 5,500 |
| 13 May 2022 | 9.53 | 9.82 | 9.53 | 9.82 | 9.82 | 1,100 |
| 12 May 2022 | 9.60 | 9.61 | 9.56 | 9.56 | 9.56 | 1,500 |
| 11 May 2022 | 9.60 | 9.76 | 9.58 | 9.58 | 9.58 | 2,900 |
| 10 May 2022 | 9.71 | 9.71 | 9.48 | 9.52 | 9.52 | 8,200 |
| 09 May 2022 | 9.34 | 9.80 | 9.34 | 9.74 | 9.74 | 4,100 |
| 06 May 2022 | 9.91 | 9.96 | 9.88 | 9.94 | 9.94 | 6,700 |
| 05 May 2022 | 10.06 | 10.07 | 9.95 | 9.95 | 9.95 | 2,200 |
| 04 May 2022 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | 8,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
