-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+0.75% -
3 MONTH PERFORMANCE
+12.02% -
6 MONTH PERFORMANCE
+8.68% -
YEAR-TO-DATE PERFORMANCE
+3.88% -
1 YEAR PERFORMANCE
+6.00%
Northwest Natural Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $40.27 | $40.46 (0.47%) | $40.72 | $40.00 | 215,964 | $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 |
| 09/03/2024 | $40.00 | $39.62 (-0.95%) | $40.10 | $39.53 | 269,941 | $1.52 B |
| 08/30/2024 | $40.26 | $40.22 (-0.1%) | $40.46 | $39.68 | 205,500 | $1.54 B |
| 08/29/2024 | $40.32 | $40.15 (-0.42%) | $40.35 | $39.85 | 148,700 | $1.54 B |
| 08/28/2024 | $40.34 | $40.23 (-0.27%) | $40.93 | $40.01 | 501,700 | $1.54 B |
| 08/27/2024 | $40.18 | $40.44 (0.65%) | $40.54 | $40.01 | 241,159 | $1.55 B |
| 08/26/2024 | $40.44 | $40.28 (-0.4%) | $40.80 | $40.23 | 176,400 | $1.54 B |
| 08/23/2024 | $39.53 | $40.11 (1.47%) | $40.43 | $39.37 | 202,600 | $1.53 B |
| 08/22/2024 | $39.35 | $39.53 (0.46%) | $39.59 | $39.29 | 157,400 | $1.51 B |
| 08/21/2024 | $39.35 | $39.34 (-0.03%) | $39.45 | $39.00 | 179,012 | $1.51 B |
| 08/20/2024 | $38.79 | $39.10 (0.8%) | $39.28 | $38.55 | 182,747 | $1.50 B |
| 08/19/2024 | $38.61 | $38.95 (0.88%) | $39.22 | $38.60 | 163,448 | $1.49 B |
| 08/16/2024 | $38.72 | $38.61 (-0.28%) | $39.03 | $38.35 | 243,709 | $1.48 B |
| 08/15/2024 | $38.33 | $38.64 (0.81%) | $38.84 | $37.94 | 239,035 | $1.48 B |
| 08/14/2024 | $37.85 | $37.85 (0%) | $38.08 | $37.65 | 146,444 | $1.45 B |
| 08/13/2024 | $37.99 | $37.90 (-0.24%) | $38.22 | $37.58 | 189,707 | $1.45 B |
| 08/12/2024 | $38.11 | $37.75 (-0.94%) | $38.11 | $37.41 | 241,928 | $1.44 B |
| 08/09/2024 | $38.20 | $38.26 (0.16%) | $38.29 | $37.71 | 255,105 | $1.46 B |
| 08/08/2024 | $38.16 | $38.20 (0.1%) | $38.38 | $37.86 | 287,700 | $1.46 B |
| 08/07/2024 | $38.44 | $37.91 (-1.38%) | $38.44 | $37.58 | 357,764 | $1.45 B |
| 08/06/2024 | $38.28 | $38.39 (0.29%) | $38.49 | $37.79 | 286,300 | $1.47 B |
| 08/05/2024 | $39.33 | $38.09 (-3.15%) | $39.33 | $37.63 | 354,900 | $1.46 B |
| 08/02/2024 | $38.61 | $38.92 (0.8%) | $40.15 | $38.61 | 423,438 | $1.49 B |
| 08/01/2024 | $40.16 | $40.36 (0.5%) | $40.43 | $39.51 | 303,616 | $1.54 B |
| 07/31/2024 | $40.30 | $39.98 (-0.79%) | $40.64 | $39.97 | 267,740 | $1.53 B |
| 07/30/2024 | $40.68 | $40.74 (0.15%) | $40.97 | $40.52 | 255,232 | $1.56 B |
| 07/29/2024 | $40.81 | $40.59 (-0.54%) | $41.02 | $40.27 | 252,822 | $1.53 B |
| 07/26/2024 | $40.76 | $40.71 (-0.12%) | $40.87 | $40.40 | 151,732 | $1.54 B |
| 07/25/2024 | $40.06 | $40.35 (0.72%) | $41.01 | $40.06 | 233,600 | $1.52 B |
| 07/24/2024 | $39.78 | $40.03 (0.63%) | $40.26 | $39.66 | 401,400 | $1.51 B |
| 07/23/2024 | $39.60 | $39.79 (0.48%) | $39.98 | $39.41 | 200,200 | $1.50 B |
| 07/22/2024 | $39.41 | $39.64 (0.58%) | $39.72 | $39.02 | 183,036 | $1.50 B |
| 07/19/2024 | $39.76 | $39.34 (-1.06%) | $39.91 | $39.00 | 229,105 | $1.49 B |
| 07/18/2024 | $40.00 | $39.84 (-0.4%) | $40.56 | $39.69 | 205,060 | $1.50 B |
| 07/17/2024 | $39.15 | $40.24 (2.78%) | $40.50 | $39.15 | 216,930 | $1.52 B |
| 07/16/2024 | $38.24 | $39.04 (2.09%) | $39.13 | $38.16 | 220,638 | $1.47 B |
| 07/15/2024 | $37.97 | $37.89 (-0.21%) | $38.19 | $37.71 | 215,239 | $1.43 B |
| 07/12/2024 | $37.68 | $37.88 (0.53%) | $38.18 | $37.50 | 190,139 | $1.43 B |
| 07/11/2024 | $36.60 | $37.33 (1.99%) | $37.43 | $36.47 | 308,431 | $1.41 B |
| 07/10/2024 | $35.65 | $36.04 (1.09%) | $36.16 | $35.59 | 207,068 | $1.36 B |
| 07/09/2024 | $35.28 | $35.48 (0.57%) | $35.57 | $35.10 | 337,173 | $1.34 B |
| 07/08/2024 | $35.44 | $35.25 (-0.54%) | $35.61 | $35.14 | 168,763 | $1.33 B |
| 07/05/2024 | $35.56 | $35.31 (-0.7%) | $35.76 | $35.28 | 147,721 | $1.33 B |
| 07/03/2024 | $35.89 | $35.53 (-1%) | $36.10 | $35.40 | 108,963 | $1.34 B |
| 07/02/2024 | $35.90 | $35.91 (0.03%) | $36.13 | $35.75 | 162,206 | $1.36 B |
| 07/01/2024 | $36.09 | $35.73 (-1%) | $36.24 | $35.59 | 343,324 | $1.35 B |