National General Holdings Corp (NGHC) Historical Stock Data

Historical Data

In the past 30 trading days, NGHC is down -0.02% a day on average. There have been 18 days where National General Holdings Corp closed green and 12 days where NGHC closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-05	34.18	34.18	↑$0.00 (0.00%)	34.18	34.18	0
2021-01-04	34.18	34.18	↑$0.00 (0.00%)	34.18	34.18	0
2020-12-31	34.16	34.18	↑$0.02 (0.06%)	34.10	34.20	4.68M
2020-12-30	34.15	34.15	↑$0.00 (0.00%)	34.13	34.20	3.49M
2020-12-29	34.20	34.20	↑$0.00 (0.00%)	34.10	34.23	6.37M
2020-12-28	34.14	34.14	↑$0.00 (0.00%)	34.05	34.31	2.31M
2020-12-24	34.10	34.09	↓$0.01 (-0.03%)	34.05	34.12	298.17K
2020-12-23	34.08	34.08	↑$0.00 (0.00%)	34.01	34.12	573.37K
2020-12-22	34.06	34.02	↓$0.04 (-0.12%)	34.00	34.08	0.94M
2020-12-21	34.12	34.09	↓$0.03 (-0.09%)	34.07	34.15	654.83K
2020-12-18	34.20	34.14	↓$0.06 (-0.18%)	33.98	34.20	3.63M
2020-12-17	34.15	34.14	↓$0.01 (-0.03%)	34.11	34.24	607.47K
2020-12-16	34.14	34.12	↓$0.02 (-0.06%)	34.11	34.14	480.64K
2020-12-15	34.13	34.12	↓$0.01 (-0.03%)	34.11	34.15	653.61K
2020-12-14	34.10	34.11	↑$0.01 (0.03%)	34.10	34.18	420.47K
2020-12-11	34.10	34.15	↑$0.05 (0.15%)	34.08	34.15	739.05K
2020-12-10	34.14	34.15	↑$0.01 (0.03%)	33.98	34.15	1.01M
2020-12-09	34.17	34.13	↓$0.04 (-0.12%)	34.13	34.22	664.16K
2020-12-08	34.14	34.15	↑$0.01 (0.03%)	34.13	34.20	521.07K
2020-12-07	34.21	34.13	↓$0.08 (-0.23%)	34.13	34.27	1.41M
2020-12-04	34.18	34.20	↑$0.02 (0.06%)	34.18	34.21	568.26K
2020-12-03	34.23	34.18	↓$0.05 (-0.15%)	34.18	34.23	357.67K
2020-12-02	34.20	34.20	↑$0.00 (0.00%)	34.19	34.38	1.67M
2020-12-01	34.11	34.20	↑$0.09 (0.26%)	34.04	34.37	2.40M
2020-11-30	34.06	34.08	↑$0.02 (0.06%)	34.00	34.14	708.30K
2020-11-27	34.09	34.10	↑$0.01 (0.03%)	33.94	34.12	90.54K
2020-11-25	34.05	34.09	↑$0.04 (0.12%)	34.05	34.10	694.92K
2020-11-24	34.10	34.06	↓$0.04 (-0.12%)	34.05	34.14	1.16M
2020-11-23	34.12	34.05	↓$0.07 (-0.21%)	34.04	34.12	709.05K
2020-11-20	34.08	34.08	↑$0.00 (0.00%)	34.08	34.11	345.27K