New Frontier Health Corporation (NFH) Historical Stock Data
11.96 ↑0.01 (0.04%)
As of January 26, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NFH is up 0.13% a day on average. There have been 20 days where New Frontier Health Corporation closed green and 10 days where NFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 11.92 | 11.95 | ↑$0.03 (0.25%) | 11.92 | 11.96 | 2.13M |
| 2022-01-25 | 11.86 | 11.92 | ↑$0.06 (0.51%) | 11.80 | 11.94 | 616.20K |
| 2022-01-24 | 11.70 | 11.86 | ↑$0.16 (1.37%) | 11.65 | 11.88 | 1.01M |
| 2022-01-21 | 11.54 | 11.59 | ↑$0.05 (0.43%) | 11.51 | 11.60 | 196.60K |
| 2022-01-20 | 11.29 | 11.50 | ↑$0.21 (1.86%) | 11.29 | 11.51 | 139.86K |
| 2022-01-19 | 11.46 | 11.30 | ↓$0.16 (-1.40%) | 11.30 | 11.47 | 108.27K |
| 2022-01-18 | 11.16 | 11.47 | ↑$0.31 (2.78%) | 11.16 | 11.48 | 118.53K |
| 2022-01-14 | 11.17 | 11.12 | ↓$0.05 (-0.45%) | 11.12 | 11.19 | 274.54K |
| 2022-01-13 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.14 | 11.19 | 159.18K |
| 2022-01-12 | 11.21 | 11.15 | ↓$0.06 (-0.54%) | 11.14 | 11.21 | 168.38K |
| 2022-01-11 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.13 | 11.26 | 285.89K |
| 2022-01-10 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.10 | 11.20 | 593.10K |
| 2022-01-07 | 11.40 | 11.14 | ↓$0.26 (-2.28%) | 10.78 | 11.45 | 1.44M |
| 2022-01-06 | 11.45 | 11.47 | ↑$0.02 (0.17%) | 11.45 | 11.57 | 371.87K |
| 2022-01-05 | 11.43 | 11.44 | ↑$0.01 (0.09%) | 11.43 | 11.50 | 375.82K |
| 2022-01-04 | 11.42 | 11.44 | ↑$0.02 (0.18%) | 11.42 | 11.47 | 310.63K |
| 2022-01-03 | 11.41 | 11.42 | ↑$0.01 (0.09%) | 11.39 | 11.50 | 216.46K |
| 2021-12-31 | 11.37 | 11.46 | ↑$0.09 (0.79%) | 11.35 | 11.47 | 351.05K |
| 2021-12-30 | 11.52 | 11.41 | ↓$0.11 (-0.95%) | 11.41 | 11.57 | 115.61K |
| 2021-12-29 | 11.53 | 11.49 | ↓$0.04 (-0.35%) | 11.46 | 11.61 | 716.62K |
| 2021-12-28 | 11.59 | 11.58 | ↓$0.01 (-0.09%) | 11.49 | 11.61 | 395.91K |
| 2021-12-27 | 11.60 | 11.58 | ↓$0.02 (-0.17%) | 11.56 | 11.66 | 91.05K |
| 2021-12-23 | 11.36 | 11.58 | ↑$0.22 (1.94%) | 11.36 | 11.60 | 149.60K |
| 2021-12-22 | 11.32 | 11.39 | ↑$0.07 (0.62%) | 11.32 | 11.45 | 207.18K |
| 2021-12-21 | 11.30 | 11.34 | ↑$0.04 (0.35%) | 11.30 | 11.48 | 3.28M |
| 2021-12-20 | 11.55 | 11.38 | ↓$0.17 (-1.47%) | 11.24 | 11.63 | 1.47M |
| 2021-12-17 | 11.58 | 11.62 | ↑$0.04 (0.35%) | 11.54 | 11.65 | 1.24M |
| 2021-12-16 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.40 | 11.66 | 1.36M |
| 2021-12-15 | 11.70 | 11.63 | ↓$0.07 (-0.60%) | 11.56 | 11.70 | 1.35M |
| 2021-12-14 | 11.60 | 11.63 | ↑$0.03 (0.26%) | 11.55 | 11.70 | 1.19M |
Create an account or log in to view more rows.
$NFH like if you’re buying Monday!! Let’s Go!!
$NFH let’s go!! Squeeze time
$NFH my lotto for earnings
$NFH when this finally break out we could see huge upside
$NFH nice
$NFH search and destroy bears!!
$NFH one of the poorest performed stocks for a big name.
$NFH Chill out and chill some more. It's all temporary.
$NFH run it!
$NFH nearing a decent swing entry point