-
5 DAY PERFORMANCE
-2.03% -
1 MONTH PERFORMANCE
+11.74% -
3 MONTH PERFORMANCE
+8.11% -
6 MONTH PERFORMANCE
+14.91% -
YEAR-TO-DATE PERFORMANCE
+10.25% -
1 YEAR PERFORMANCE
+12.44%
Northwest Natural Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $43.49 | $42.94 (-1.26%) | $43.57 | $42.92 | 161,012 | $1.65 B |
| 12/02/2024 | $43.74 | $43.26 (-1.1%) | $43.74 | $42.71 | 261,403 | $1.66 B |
| 11/29/2024 | $43.62 | $43.82 (0.46%) | $44.00 | $43.53 | 106,245 | $1.68 B |
| 11/27/2024 | $43.59 | $43.34 (-0.57%) | $44.11 | $43.24 | 234,100 | $1.66 B |
| 11/26/2024 | $43.62 | $43.29 (-0.76%) | $43.63 | $42.92 | 166,625 | $1.66 B |
| 11/25/2024 | $44.00 | $43.85 (-0.34%) | $44.25 | $43.60 | 326,500 | $1.68 B |
| 11/22/2024 | $43.27 | $43.78 (1.18%) | $43.98 | $43.07 | 201,000 | $1.68 B |
| 11/21/2024 | $42.39 | $43.21 (1.93%) | $43.30 | $42.08 | 229,939 | $1.66 B |
| 11/20/2024 | $41.84 | $42.12 (0.67%) | $42.17 | $41.44 | 163,400 | $1.62 B |
| 11/19/2024 | $41.49 | $41.84 (0.84%) | $41.84 | $41.03 | 174,535 | $1.61 B |
| 11/18/2024 | $41.03 | $41.61 (1.41%) | $41.87 | $41.03 | 213,200 | $1.60 B |
| 11/15/2024 | $40.83 | $41.15 (0.78%) | $41.30 | $40.55 | 211,100 | $1.58 B |
| 11/14/2024 | $41.61 | $40.63 (-2.36%) | $41.67 | $40.38 | 292,100 | $1.56 B |
| 11/13/2024 | $41.63 | $41.29 (-0.82%) | $42.16 | $41.24 | 237,700 | $1.59 B |
| 11/12/2024 | $41.35 | $41.63 (0.68%) | $42.56 | $41.28 | 272,400 | $1.60 B |
| 11/11/2024 | $41.31 | $41.44 (0.31%) | $41.90 | $41.00 | 188,249 | $1.59 B |
| 11/08/2024 | $40.56 | $40.88 (0.79%) | $41.23 | $40.32 | 236,304 | $1.56 B |
| 11/07/2024 | $40.76 | $40.36 (-0.98%) | $41.18 | $40.32 | 190,600 | $1.54 B |
| 11/06/2024 | $40.03 | $40.91 (2.2%) | $41.34 | $40.01 | 426,400 | $1.57 B |
| 11/05/2024 | $38.30 | $39.10 (2.09%) | $39.13 | $38.24 | 168,600 | $1.50 B |
| 11/04/2024 | $38.44 | $38.42 (-0.05%) | $38.71 | $38.03 | 255,400 | $1.47 B |
| 11/01/2024 | $39.08 | $38.51 (-1.46%) | $39.17 | $38.30 | 197,800 | $1.47 B |
| 10/31/2024 | $39.65 | $38.89 (-1.92%) | $39.89 | $38.88 | 186,800 | $1.49 B |
| 10/30/2024 | $40.19 | $40.00 (-0.47%) | $40.49 | $39.95 | 161,200 | $1.53 B |
| 10/29/2024 | $40.10 | $40.00 (-0.25%) | $40.33 | $39.64 | 241,100 | $1.53 B |
| 10/28/2024 | $40.22 | $40.41 (0.47%) | $40.53 | $40.08 | 133,700 | $1.55 B |
| 10/25/2024 | $40.57 | $39.96 (-1.5%) | $40.57 | $39.83 | 228,000 | $1.53 B |
| 10/24/2024 | $40.83 | $40.33 (-1.22%) | $41.03 | $40.03 | 203,600 | $1.54 B |
| 10/23/2024 | $40.45 | $40.56 (0.27%) | $40.71 | $40.22 | 263,000 | $1.55 B |
| 10/22/2024 | $40.51 | $40.55 (0.1%) | $40.90 | $40.39 | 257,508 | $1.55 B |
| 10/21/2024 | $40.82 | $40.49 (-0.81%) | $40.88 | $39.95 | 221,730 | $1.55 B |
| 10/18/2024 | $40.53 | $40.67 (0.35%) | $40.82 | $40.44 | 138,045 | $1.56 B |
| 10/17/2024 | $41.16 | $40.55 (-1.48%) | $41.16 | $40.35 | 193,407 | $1.55 B |
| 10/16/2024 | $40.86 | $41.22 (0.88%) | $41.25 | $40.73 | 251,134 | $1.58 B |
| 10/15/2024 | $40.28 | $40.55 (0.67%) | $40.86 | $39.82 | 202,000 | $1.55 B |
| 10/14/2024 | $39.89 | $40.25 (0.9%) | $40.28 | $39.62 | 145,600 | $1.54 B |
| 10/11/2024 | $39.25 | $39.84 (1.5%) | $40.04 | $39.25 | 148,000 | $1.52 B |
| 10/10/2024 | $39.16 | $39.00 (-0.41%) | $39.77 | $38.72 | 217,413 | $1.49 B |
| 10/09/2024 | $38.84 | $39.25 (1.06%) | $39.66 | $38.80 | 308,619 | $1.50 B |
| 10/08/2024 | $38.88 | $38.84 (-0.1%) | $39.11 | $38.80 | 229,616 | $1.49 B |
| 10/07/2024 | $39.31 | $38.88 (-1.09%) | $39.35 | $38.52 | 226,228 | $1.49 B |
| 10/04/2024 | $39.22 | $39.52 (0.76%) | $39.54 | $38.93 | 541,149 | $1.51 B |
| 10/03/2024 | $39.67 | $39.12 (-1.39%) | $39.68 | $39.05 | 150,332 | $1.50 B |
| 10/02/2024 | $40.15 | $39.67 (-1.2%) | $40.26 | $39.56 | 159,600 | $1.52 B |
| 10/01/2024 | $40.82 | $40.40 (-1.03%) | $40.85 | $40.33 | 176,200 | $1.55 B |
| 09/30/2024 | $40.51 | $40.82 (0.77%) | $40.94 | $40.33 | 249,148 | $1.56 B |
| 09/27/2024 | $40.27 | $40.46 (0.47%) | $40.72 | $40.00 | 285,229 | $1.55 B |
| 09/26/2024 | $40.14 | $40.08 (-0.15%) | $40.53 | $39.87 | 214,700 | $1.53 B |
| 09/25/2024 | $40.16 | $40.03 (-0.32%) | $40.16 | $39.54 | 358,600 | $1.53 B |
| 09/24/2024 | $40.00 | $40.00 (0%) | $40.38 | $39.70 | 211,016 | $1.53 B |
| 09/23/2024 | $39.69 | $39.95 (0.66%) | $40.00 | $39.56 | 171,401 | $1.53 B |
| 09/20/2024 | $39.83 | $39.48 (-0.88%) | $39.96 | $39.41 | 775,314 | $1.51 B |
| 09/19/2024 | $40.32 | $40.01 (-0.77%) | $40.32 | $39.75 | 219,234 | $1.53 B |
| 09/18/2024 | $40.43 | $40.06 (-0.92%) | $40.70 | $40.00 | 206,002 | $1.53 B |
| 09/17/2024 | $40.84 | $40.49 (-0.86%) | $41.20 | $40.45 | 347,743 | $1.55 B |
| 09/16/2024 | $40.50 | $40.61 (0.27%) | $40.68 | $40.33 | 300,649 | $1.55 B |
| 09/13/2024 | $39.46 | $40.33 (2.2%) | $40.37 | $39.34 | 213,214 | $1.54 B |
| 09/12/2024 | $39.27 | $39.30 (0.08%) | $39.52 | $38.97 | 187,878 | $1.50 B |
| 09/11/2024 | $39.31 | $39.05 (-0.66%) | $39.31 | $38.59 | 291,418 | $1.49 B |
| 09/10/2024 | $39.09 | $39.50 (1.05%) | $39.53 | $38.99 | 144,500 | $1.51 B |
| 09/09/2024 | $39.33 | $38.94 (-0.99%) | $39.63 | $38.78 | 229,335 | $1.49 B |
| 09/06/2024 | $40.05 | $39.22 (-2.07%) | $40.31 | $39.20 | 266,467 | $1.50 B |
| 09/05/2024 | $39.97 | $40.05 (0.2%) | $40.43 | $39.85 | 254,449 | $1.53 B |
| 09/04/2024 | $39.61 | $39.71 (0.25%) | $40.01 | $39.53 | 157,300 | $1.52 B |