5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
+9.57%
YEAR-TO-DATE PERFORMANCE
-2.20%
1 YEAR PERFORMANCE
-1.75%
Northwest Natural Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $39.69 | $38.69 (-2.52%) | $39.71 | $38.57 | 194,516 | $1.51 B |
| 01/03/2025 | $39.53 | $39.69 (0.4%) | $39.75 | $39.12 | 138,300 | $1.52 B |
| 01/02/2025 | $39.90 | $39.52 (-0.95%) | $39.98 | $39.22 | 158,460 | $1.52 B |
| 12/31/2024 | $39.48 | $39.56 (0.2%) | $40.00 | $39.26 | 159,900 | $1.52 B |
| 12/30/2024 | $39.35 | $39.37 (0.05%) | $39.55 | $39.18 | 134,052 | $1.51 B |
| 12/27/2024 | $39.52 | $39.48 (-0.1%) | $39.83 | $39.26 | 160,600 | $1.52 B |
| 12/26/2024 | $39.42 | $39.76 (0.86%) | $39.80 | $39.31 | 186,620 | $1.53 B |
| 12/24/2024 | $39.51 | $39.68 (0.43%) | $39.78 | $39.32 | 84,700 | $1.52 B |
| 12/23/2024 | $39.60 | $39.50 (-0.25%) | $39.60 | $39.05 | 180,200 | $1.52 B |
| 12/20/2024 | $39.28 | $39.57 (0.74%) | $40.10 | $39.25 | 949,900 | $1.52 B |
| 12/19/2024 | $39.29 | $39.61 (0.81%) | $39.86 | $39.25 | 277,100 | $1.52 B |
| 12/18/2024 | $41.02 | $39.21 (-4.41%) | $41.22 | $39.12 | 368,600 | $1.51 B |
| 12/17/2024 | $41.09 | $41.03 (-0.15%) | $41.43 | $40.88 | 207,100 | $1.58 B |
| 12/16/2024 | $41.64 | $41.29 (-0.84%) | $41.83 | $41.28 | 185,026 | $1.59 B |
| 12/13/2024 | $41.44 | $41.81 (0.89%) | $41.82 | $41.00 | 228,400 | $1.61 B |
| 12/12/2024 | $41.99 | $41.57 (-1%) | $42.36 | $41.55 | 154,146 | $1.60 B |
| 12/11/2024 | $42.12 | $41.84 (-0.66%) | $42.18 | $41.77 | 198,700 | $1.61 B |
| 12/10/2024 | $41.80 | $41.97 (0.41%) | $42.35 | $41.51 | 159,028 | $1.61 B |
| 12/09/2024 | $42.15 | $41.76 (-0.93%) | $42.49 | $41.68 | 184,326 | $1.60 B |
| 12/06/2024 | $42.36 | $41.90 (-1.09%) | $42.53 | $41.60 | 141,726 | $1.61 B |
| 12/05/2024 | $42.70 | $42.30 (-0.94%) | $42.90 | $42.24 | 133,730 | $1.62 B |
| 12/04/2024 | $42.95 | $42.93 (-0.05%) | $43.09 | $42.67 | 134,202 | $1.65 B |
| 12/03/2024 | $43.49 | $42.94 (-1.26%) | $43.57 | $42.92 | 161,013 | $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 |