Northwest Natural Holding Company Common Stockのデータ

Northwest Natural Holding Company Common Stockの基本情報

名前 Northwest Natural Holding Company Common Stock
ティッカー NWN
国 United States
上場年 nan
セクター Public Utilities

Northwest Natural Holding Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.99 45.87 46.58 46.83 267000.0 46.83
2021-02-12 47.5 46.16 47.5 46.32 205100.0 46.32
2021-02-11 47.34 46.52 46.53 47.32 250700.0 47.32
2021-02-10 47.5 46.21 47.0 46.67 173700.0 46.67
2021-02-09 46.9 45.28 45.87 46.71 309100.0 46.71
2021-02-08 46.43 45.59 46.34 45.79 319100.0 45.79
2021-02-05 46.37 44.73 45.34 46.14 254300.0 46.14
2021-02-04 45.16 43.5 43.68 45.09 233600.0 45.09
2021-02-03 44.5 43.12 44.4 43.75 390200.0 43.75
2021-02-02 45.29 44.37 45.27 44.38 217600.0 44.38
2021-02-01 46.99 44.85 46.99 45.26 338400.0 45.26
2021-01-29 47.24 43.7 44.31 46.71 3012400.0 46.71
2021-01-28 46.97 43.92 46.0 44.17 661200.0 44.17
2021-01-27 46.65 43.93 44.66 46.5 705000.0 46.02
2021-01-26 45.71 43.67 44.51 45.16 566400.0 44.69
2021-01-25 45.8 42.92 43.15 44.4 669700.0 43.94
2021-01-22 43.28 41.71 42.74 43.24 499800.0 42.79
2021-01-21 43.15 42.18 42.62 42.92 459300.0 42.48
2021-01-20 43.69 41.78 43.59 42.44 724700.0 42.0
2021-01-19 45.01 43.41 44.92 43.49 393200.0 43.04
2021-01-15 45.01 43.85 44.26 44.71 279200.0 44.25
2021-01-14 44.8 44.01 44.8 44.4 256300.0 43.94
2021-01-13 44.58 43.35 43.77 44.5 208400.0 44.04
2021-01-12 44.28 43.45 43.87 43.64 298100.0 43.19
2021-01-11 44.07 43.14 43.52 43.87 227500.0 43.42
2021-01-08 44.32 42.97 44.0 43.93 375100.0 43.48
2021-01-07 45.17 43.65 45.17 43.85 374300.0 43.4
2021-01-06 45.78 44.37 44.44 45.27 430400.0 44.8
2021-01-05 45.78 43.75 45.72 43.96 374200.0 43.51
2021-01-04 46.23 44.8 46.23 45.66 238500.0 45.19
2020-12-31 46.14 45.05 45.78 45.99 304900.0 45.52
2020-12-30 46.12 45.27 45.57 45.66 190600.0 45.19
2020-12-29 46.74 45.29 46.58 45.56 173400.0 45.09
2020-12-28 46.93 45.84 45.84 46.25 205400.0 45.77
2020-12-24 45.86 45.2 45.66 45.71 75400.0 45.24
2020-12-23 47.65 45.24 46.47 45.47 375000.0 45.0
2020-12-22 46.63 44.3 44.82 46.19 224600.0 45.71
2020-12-21 48.51 44.29 48.31 44.81 364800.0 44.35
2020-12-18 52.25 48.85 51.84 49.19 909000.0 48.68
2020-12-17 52.3 50.93 51.06 51.67 210700.0 51.14
2020-12-16 52.03 50.3 51.93 50.48 149700.0 49.96
2020-12-15 51.87 49.86 50.36 51.71 139900.0 51.18
2020-12-14 50.99 48.91 49.0 50.19 201100.0 49.67
2020-12-11 48.9 47.26 47.36 48.83 232700.0 48.33
2020-12-10 47.69 46.74 47.64 47.56 122600.0 47.07
2020-12-09 48.21 47.52 47.83 47.81 139400.0 47.32
2020-12-08 47.72 46.84 47.47 47.69 153900.0 47.2
2020-12-07 48.66 47.72 48.42 47.86 120700.0 47.37
2020-12-04 48.76 47.87 47.87 48.65 97200.0 48.15
2020-12-03 48.58 47.72 48.44 47.79 93300.0 47.3
2020-12-02 48.72 47.46 48.15 48.51 125400.0 48.01
2020-12-01 49.1 47.9 48.5 48.31 131800.0 47.81
2020-11-30 49.3 47.74 49.06 47.92 156300.0 47.43
2020-11-27 50.42 48.77 50.42 49.54 67000.0 49.03
2020-11-25 51.61 50.19 50.65 50.75 258600.0 50.23
2020-11-24 51.21 49.2 49.64 50.8 234000.0 50.28
2020-11-23 49.55 48.17 48.42 49.11 130300.0 48.6
2020-11-20 48.28 47.21 47.43 48.12 108700.0 47.62
2020-11-19 48.49 47.06 48.22 47.85 118000.0 47.36
2020-11-18 50.14 48.28 49.68 48.32 156500.0 47.82
2020-11-17 49.87 48.61 49.2 49.51 174800.0 49.0
2020-11-16 50.35 48.99 50.35 49.69 151800.0 49.18
2020-11-13 49.43 47.82 48.21 49.15 133100.0 48.64
2020-11-12 49.85 47.45 49.85 47.82 193800.0 47.33
2020-11-11 51.49 49.52 51.29 50.32 179200.0 49.8
2020-11-10 51.7 47.54 47.59 51.45 328900.0 50.92
2020-11-09 48.63 46.19 46.44 46.97 224100.0 46.49
2020-11-06 45.21 43.65 45.14 43.75 244900.0 43.3
2020-11-05 49.28 44.36 49.28 44.99 275600.0 44.53
2020-11-04 45.64 44.14 45.23 44.18 157400.0 43.72
2020-11-03 46.82 45.3 46.0 45.75 229500.0 45.28
2020-11-02 45.53 44.37 45.04 45.35 158200.0 44.88
2020-10-30 45.18 43.94 44.58 44.44 475000.0 43.98
2020-10-29 45.06 42.33 43.52 44.72 194100.0 44.26
2020-10-28 46.73 44.18 46.34 44.39 356700.0 43.46
2020-10-27 48.36 46.96 47.5 47.15 218300.0 46.16
2020-10-26 47.84 46.61 46.95 47.83 160600.0 46.82
2020-10-23 47.82 46.73 47.38 47.02 110600.0 46.03
2020-10-22 47.73 46.58 47.3 47.18 151200.0 46.19
2020-10-21 48.31 45.61 45.61 47.52 189000.0 46.52
2020-10-20 46.17 45.35 45.63 45.91 131200.0 44.94
2020-10-19 46.37 45.31 46.31 45.35 224700.0 44.4
2020-10-16 46.87 45.75 46.22 46.31 108100.0 45.34
2020-10-15 46.84 45.74 46.0 46.49 94100.0 45.51
2020-10-14 47.51 46.29 46.95 46.46 92300.0 45.48
2020-10-13 47.22 46.34 46.57 47.05 112500.0 46.06
2020-10-12 47.18 46.48 46.56 46.98 126100.0 45.99
2020-10-09 47.81 46.42 47.5 46.91 130600.0 45.92
2020-10-08 47.09 46.47 46.62 46.89 133900.0 45.9
2020-10-07 46.63 45.81 46.41 46.3 170600.0 45.33
2020-10-06 47.33 45.35 45.81 46.48 237000.0 45.5
2020-10-05 45.62 44.98 45.62 45.3 115600.0 44.35
2020-10-02 45.76 43.96 44.32 45.48 176700.0 44.52
2020-10-01 45.61 44.34 45.14 44.77 193800.0 43.83
2020-09-30 45.48 44.09 44.22 45.39 369000.0 44.44
2020-09-29 44.45 43.37 44.14 43.69 199300.0 42.77
2020-09-28 44.87 43.89 44.3 43.94 162200.0 43.02
2020-09-25 44.52 43.61 43.76 44.32 174600.0 43.39
2020-09-24 44.7 43.34 44.0 44.07 262400.0 43.14
2020-09-23 45.73 43.41 45.39 43.41 491600.0 42.5
2020-09-22 46.05 44.53 45.33 45.39 207700.0 44.44
2020-09-21 45.11 43.61 44.35 45.06 233100.0 44.11
2020-09-18 46.04 44.67 45.98 44.96 566800.0 44.01
2020-09-17 45.82 45.33 45.6 45.64 173800.0 44.68
2020-09-16 46.47 45.28 45.32 45.99 172700.0 45.02
2020-09-15 47.0 45.14 46.58 45.43 147600.0 44.47
2020-09-14 47.25 46.14 46.5 46.34 147600.0 45.37
2020-09-11 47.29 45.58 47.29 46.23 178800.0 45.26
2020-09-10 47.69 46.45 47.64 46.93 257700.0 45.94
2020-09-09 48.68 47.04 48.15 48.04 171500.0 47.03
2020-09-08 50.15 47.86 50.15 47.88 230100.0 46.87
2020-09-04 51.39 49.78 51.39 50.0 158500.0 48.95
2020-09-03 51.4 50.48 50.82 51.1 164300.0 50.03
2020-09-02 51.21 49.7 49.81 50.53 115700.0 49.47
2020-09-01 51.01 49.81 51.0 49.86 145300.0 48.81
2020-08-31 51.74 51.06 51.33 51.11 155200.0 50.04
2020-08-28 51.8 50.82 51.41 51.67 114100.0 50.58
2020-08-27 52.21 51.12 51.12 51.18 99400.0 50.1
2020-08-26 52.5 50.89 52.5 51.0 144900.0 49.93
2020-08-25 53.14 52.37 53.14 52.57 105700.0 51.46
2020-08-24 53.16 52.15 52.67 53.05 115800.0 51.93
2020-08-21 52.8 51.46 52.68 52.38 154900.0 51.28
2020-08-20 53.17 52.56 52.75 52.82 214600.0 51.71
2020-08-19 53.39 52.48 53.24 53.17 141500.0 52.05
2020-08-18 53.24 52.8 53.11 52.86 234100.0 51.75
2020-08-17 53.75 52.85 53.24 53.22 118200.0 52.1
2020-08-14 54.03 52.81 53.4 53.5 103600.0 52.38
2020-08-13 54.49 53.31 54.49 53.62 96500.0 52.49
2020-08-12 55.46 54.48 54.74 54.93 109700.0 53.78
2020-08-11 55.2 53.88 54.92 54.05 206700.0 52.91
2020-08-10 55.85 54.21 54.9 54.36 143600.0 53.22
2020-08-07 55.16 52.47 52.84 54.96 152200.0 53.8
2020-08-06 54.36 52.87 53.42 53.66 127400.0 52.53
2020-08-05 54.02 52.58 54.02 53.25 103700.0 52.13
2020-08-04 53.82 52.76 52.99 53.56 115600.0 52.43
2020-08-03 53.62 51.98 53.62 52.9 155800.0 51.79
2020-07-31 54.46 52.19 54.46 53.49 482700.0 52.37
2020-07-30 54.46 53.41 54.46 53.62 115500.0 52.49
2020-07-29 55.7 54.88 55.15 55.53 286000.0 53.89
2020-07-28 56.31 53.17 53.41 55.05 263800.0 53.43
2020-07-27 53.25 52.06 52.99 53.19 177500.0 51.62
2020-07-24 55.34 53.31 54.98 53.54 103300.0 51.96
2020-07-23 55.0 54.05 54.31 54.86 164100.0 53.24
2020-07-22 54.68 52.67 53.37 54.54 192700.0 52.93
2020-07-21 53.74 52.61 52.77 53.39 164200.0 51.82
2020-07-20 53.03 51.75 52.89 52.25 191500.0 50.71
2020-07-17 53.54 52.55 52.55 53.44 107100.0 51.87
2020-07-16 53.5 52.04 52.69 52.57 132400.0 51.02
2020-07-15 54.5 52.66 53.24 52.75 157600.0 51.2
2020-07-14 53.44 51.82 52.35 52.32 111000.0 50.78
2020-07-13 53.3 52.29 53.14 52.35 141200.0 50.81
2020-07-10 53.29 51.5 51.52 52.84 153400.0 51.28
2020-07-09 52.34 50.36 52.34 51.02 178800.0 49.52
2020-07-08 53.19 51.89 53.09 52.61 156600.0 51.06
2020-07-07 54.38 53.24 54.0 53.36 208100.0 51.79
2020-07-06 56.43 54.24 56.42 54.62 142200.0 53.01
2020-07-02 56.58 55.48 56.3 55.68 84700.0 54.04
2020-07-01 56.34 55.38 55.89 55.75 114400.0 54.11
2020-06-30 56.16 54.85 54.99 55.79 145300.0 54.15
2020-06-29 55.1 53.6 54.0 55.0 136700.0 53.38
2020-06-26 54.22 52.47 53.54 52.96 286000.0 51.4
2020-06-25 54.44 52.39 54.09 53.89 169900.0 52.3
2020-06-24 55.51 53.9 55.04 54.43 247200.0 52.83
2020-06-23 57.18 55.18 56.32 55.83 148500.0 54.19
2020-06-22 56.23 53.98 54.91 55.81 145900.0 54.17
2020-06-19 57.54 54.64 57.26 54.85 314900.0 53.23
2020-06-18 57.15 56.1 56.35 57.07 147800.0 55.39
2020-06-17 59.26 56.25 58.13 57.0 134000.0 55.32
2020-06-16 61.0 58.25 60.69 58.8 168600.0 57.07
2020-06-15 59.11 55.5 55.87 58.48 122100.0 56.76
2020-06-12 59.87 55.77 59.54 57.13 162900.0 55.45
2020-06-11 60.42 57.49 60.42 57.62 171200.0 55.92
2020-06-10 64.11 61.73 63.86 61.99 109100.0 60.16
2020-06-09 64.9 62.84 64.33 64.04 127300.0 62.15
2020-06-08 65.44 64.28 64.45 65.02 137900.0 63.11
2020-06-05 66.2 63.71 64.0 64.12 171100.0 62.23
2020-06-04 64.47 62.03 63.8 62.79 156900.0 60.94
2020-06-03 65.69 64.3 64.3 64.57 145300.0 62.67
2020-06-02 64.82 63.1 64.46 63.43 106800.0 61.56
2020-06-01 64.78 63.74 64.36 63.78 127000.0 61.9
2020-05-29 64.47 62.59 63.42 64.11 201800.0 62.22
2020-05-28 66.09 63.8 66.0 64.15 228000.0 62.26
2020-05-27 65.37 63.31 64.67 64.99 131500.0 63.08
2020-05-26 64.95 63.21 64.61 63.34 130300.0 61.47
2020-05-22 63.2 62.15 63.2 62.82 87000.0 60.97
2020-05-21 63.69 62.51 63.04 62.73 110000.0 60.88
2020-05-20 63.29 60.75 61.75 63.11 164400.0 61.25
2020-05-19 62.88 60.45 61.93 60.52 123100.0 58.74
2020-05-18 63.04 61.22 61.62 62.54 212900.0 60.7
2020-05-15 59.46 56.35 59.03 59.23 761700.0 57.49
2020-05-14 59.1 55.7 58.02 58.59 246200.0 56.86
2020-05-13 59.43 57.88 59.43 59.12 238800.0 57.38
2020-05-12 63.22 60.0 63.22 60.09 162700.0 58.32
2020-05-11 65.08 61.89 63.89 63.36 250600.0 61.49
2020-05-08 66.09 63.06 64.01 65.16 198500.0 63.24
2020-05-07 64.32 62.12 62.34 63.19 193900.0 61.33
2020-05-06 63.22 61.06 63.22 61.16 138000.0 59.36
2020-05-05 64.33 62.49 63.32 63.2 149400.0 61.34
2020-05-04 62.19 60.43 61.18 62.16 191800.0 60.33
2020-05-01 63.87 60.93 63.64 62.19 218900.0 60.36
2020-04-30 65.99 63.29 65.12 65.1 1063900.0 63.18
2020-04-29 67.15 63.96 67.15 66.34 198800.0 64.39
2020-04-28 67.24 65.33 66.96 66.02 183400.0 63.61
2020-04-27 65.94 64.17 64.57 65.29 157300.0 62.91
2020-04-24 64.17 62.05 63.02 63.63 176900.0 61.31
2020-04-23 64.98 62.0 63.42 63.05 169800.0 60.75
2020-04-22 64.77 63.45 64.48 63.78 224500.0 61.45
2020-04-21 63.67 60.01 60.01 63.21 150200.0 60.9
2020-04-20 64.36 60.79 63.11 61.4 159000.0 59.16
2020-04-17 65.1 63.47 63.49 64.54 158600.0 62.19
2020-04-16 62.8 59.96 61.7 62.2 166100.0 59.93
2020-04-15 63.43 61.27 62.14 61.83 172100.0 59.57
2020-04-14 64.8 62.57 63.88 64.5 126700.0 62.15
2020-04-13 65.45 61.07 64.58 61.82 129000.0 59.56
2020-04-09 65.88 61.44 61.44 65.48 189600.0 63.09
2020-04-08 61.76 58.43 59.99 60.52 196700.0 58.31
2020-04-07 63.73 58.23 62.47 59.28 201300.0 57.12
2020-04-06 61.89 58.05 58.38 61.27 201100.0 59.03
2020-04-03 58.05 54.71 56.62 55.83 171200.0 53.79
2020-04-02 58.86 55.03 55.54 57.32 123500.0 55.23
2020-04-01 59.28 54.71 59.05 55.94 225900.0 53.9
2020-03-31 64.75 60.69 64.75 61.75 212300.0 59.5
2020-03-30 65.79 60.79 61.01 65.08 226600.0 62.71
2020-03-27 63.31 57.3 60.25 59.9 198600.0 57.71
2020-03-26 62.98 57.6 58.17 62.37 216100.0 60.09
2020-03-25 60.79 54.75 55.98 57.53 269000.0 55.43
2020-03-24 56.45 52.02 53.09 56.27 246700.0 54.22
2020-03-23 56.01 50.5 56.01 51.62 251400.0 49.74
2020-03-20 71.7 55.67 71.19 56.87 371100.0 54.8
2020-03-19 74.34 65.4 68.39 70.44 366500.0 67.87
2020-03-18 69.75 60.38 61.85 68.63 483400.0 66.13
2020-03-17 66.7 52.45 52.66 66.49 391100.0 64.06
2020-03-16 55.07 50.94 54.0 51.64 304100.0 49.76
2020-03-13 58.14 53.4 56.06 58.14 346400.0 56.02
2020-03-12 60.23 51.6 60.23 53.23 369400.0 51.29
2020-03-11 66.07 62.04 66.07 63.2 189500.0 60.89
2020-03-10 67.65 64.3 66.57 67.31 483000.0 64.85
2020-03-09 68.36 65.39 66.42 65.62 341100.0 63.23
2020-03-06 69.25 66.4 67.07 69.21 206100.0 66.69
2020-03-05 68.6 67.35 67.92 68.54 293000.0 66.04
2020-03-04 69.03 65.64 65.68 68.96 336100.0 66.44
2020-03-03 66.18 64.61 65.85 65.02 511200.0 62.65
2020-03-02 66.8 65.2 65.86 66.27 491100.0 63.85
2020-02-28 69.19 65.06 69.18 65.77 411800.0 63.37
2020-02-27 73.42 70.23 72.84 70.27 339500.0 67.71
2020-02-26 75.08 73.38 74.56 73.46 250300.0 70.78
2020-02-25 75.97 74.41 75.53 74.48 188400.0 71.76
2020-02-24 76.08 74.97 75.99 75.62 201400.0 72.86
2020-02-21 76.93 76.25 76.6 76.64 239400.0 73.84
2020-02-20 76.46 75.54 76.16 76.33 147500.0 73.55
2020-02-19 76.8 76.17 76.46 76.4 132500.0 73.61
2020-02-18 77.26 76.12 76.5 76.9 159300.0 74.09