NYSE USD

Northwest Natural Holding Company (NWN)

37.68 +1.09 (+2.98%)
At close: April 19 at 4:00 PM EDT
37.67 -0.01 (-0.03%)
After hours: April 19 at 6:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 36.52 37.77 36.52 37.68 37.68 327,300
Apr 18, 2024 36.09 36.69 35.99 36.59 36.59 187,600
Apr 17, 2024 35.77 36.11 35.70 35.89 35.89 267,600
Apr 16, 2024 35.64 35.73 35.25 35.51 35.51 244,900
Apr 15, 2024 36.26 36.27 35.49 35.73 35.73 261,900
Apr 12, 2024 35.96 36.26 35.80 36.13 36.13 239,100
Apr 11, 2024 36.00 36.32 35.66 36.07 36.07 237,600
Apr 10, 2024 36.36 36.37 35.41 35.71 35.71 345,500
Apr 9, 2024 36.79 37.05 36.68 36.70 36.70 166,500
Apr 8, 2024 36.50 36.98 36.50 36.78 36.78 204,800
Apr 5, 2024 36.53 36.65 36.11 36.41 36.41 164,200
Apr 4, 2024 37.36 37.36 36.57 36.75 36.75 195,200
Apr 3, 2024 36.76 37.14 36.42 36.98 36.98 232,500
Apr 2, 2024 36.79 37.14 36.68 36.81 36.81 304,200
Apr 1, 2024 37.22 37.37 36.85 37.12 37.12 216,300
Mar 28, 2024 36.72 37.30 36.67 37.22 37.22 327,300
Mar 27, 2024 35.83 36.70 35.75 36.67 36.67 616,100
Mar 26, 2024 36.42 36.59 35.58 35.60 35.60 323,200
Mar 25, 2024 36.14 36.46 36.12 36.35 36.35 216,500
Mar 22, 2024 36.75 36.75 35.87 35.89 35.89 266,900
Mar 21, 2024 36.54 36.72 36.12 36.49 36.49 278,900
Mar 20, 2024 36.15 36.69 36.00 36.46 36.46 213,300
Mar 19, 2024 36.04 36.40 35.87 36.07 36.07 211,200
Mar 18, 2024 36.44 36.74 35.76 35.89 35.89 316,100
Mar 15, 2024 36.25 36.68 35.90 36.35 36.35 760,900
Mar 14, 2024 36.67 36.86 35.81 36.16 36.16 461,800
Mar 13, 2024 37.65 38.23 36.84 36.96 36.96 344,500
Mar 12, 2024 38.14 38.14 37.38 37.73 37.73 243,100
Mar 11, 2024 37.70 38.43 37.70 38.30 38.30 217,500
Mar 8, 2024 37.84 37.99 37.51 37.70 37.70 202,500
Mar 7, 2024 37.53 37.76 37.34 37.55 37.55 198,800
Mar 6, 2024 37.44 37.58 37.10 37.38 37.38 223,300
Mar 5, 2024 37.69 37.85 37.10 37.20 37.20 293,000
Mar 4, 2024 36.78 37.69 36.78 37.68 37.68 288,100
Mar 1, 2024 36.79 37.20 36.09 36.93 36.93 286,200
Feb 29, 2024 37.43 37.43 36.71 36.74 36.74 527,200
Feb 28, 2024 36.40 37.18 36.37 37.15 37.15 444,300
Feb 27, 2024 36.79 36.82 36.32 36.57 36.57 482,800
Feb 26, 2024 35.88 36.65 35.40 36.60 36.60 684,000
Feb 23, 2024 37.85 38.01 35.60 35.85 35.85 912,000
Feb 22, 2024 38.51 39.77 38.09 39.76 39.76 3,217,900
Feb 21, 2024 39.22 39.71 38.58 38.87 38.87 602,700
Feb 20, 2024 37.15 39.18 37.00 39.16 39.16 827,100
Feb 16, 2024 35.96 36.62 35.62 36.49 36.49 263,800
Feb 15, 2024 35.72 36.20 35.72 36.06 36.06 416,500
Feb 14, 2024 35.27 35.65 35.00 35.53 35.53 206,000
Feb 13, 2024 36.05 36.49 34.99 35.14 35.14 286,400
Feb 12, 2024 35.24 36.67 35.24 36.62 36.62 276,800
Feb 9, 2024 35.20 35.52 34.95 35.13 35.13 441,800
Feb 8, 2024 35.50 35.73 35.12 35.36 35.36 368,700
Feb 7, 2024 35.75 35.99 35.54 35.62 35.62 198,900
Feb 6, 2024 35.77 36.10 35.56 35.75 35.75 300,700
Feb 5, 2024 36.79 36.79 35.80 35.84 35.84 397,300
Feb 2, 2024 36.88 37.24 36.40 36.94 36.94 288,200
Feb 1, 2024 37.00 37.32 36.75 37.03 37.03 354,300
Jan 31, 2024 37.92 37.92 36.61 36.86 36.86 787,600
Jan 30, 2024 0.49 Dividend
Jan 30, 2024 38.31 38.45 37.69 37.70 37.70 177,100
Jan 29, 2024 38.82 39.02 38.41 38.98 38.49 200,500
Jan 26, 2024 39.26 39.36 38.67 38.73 38.25 141,400
Jan 25, 2024 38.85 39.10 38.52 38.99 38.50 201,600
Jan 24, 2024 39.31 39.60 38.37 38.45 37.97 190,900
Jan 23, 2024 38.85 39.27 38.83 39.00 38.51 256,300
Jan 22, 2024 38.32 38.96 38.29 38.77 38.28 264,800
Jan 19, 2024 37.95 38.09 37.42 38.00 37.52 173,200
Jan 18, 2024 37.67 37.82 37.44 37.77 37.30 240,800
Jan 17, 2024 37.75 38.05 37.32 37.71 37.24 208,700
Jan 16, 2024 38.38 38.48 37.81 37.83 37.36 233,800
Jan 12, 2024 38.86 38.96 38.22 38.43 37.95 144,100
Jan 11, 2024 39.00 39.00 38.08 38.31 37.83 280,000
Jan 10, 2024 39.16 39.48 38.88 39.19 38.70 215,400
Jan 9, 2024 39.46 39.46 39.03 39.19 38.70 238,800
Jan 8, 2024 39.38 39.66 39.19 39.63 39.13 178,200
Jan 5, 2024 39.50 40.09 39.37 39.38 38.89 135,700
Jan 4, 2024 40.06 40.23 39.68 39.69 39.19 154,700
Jan 3, 2024 39.79 40.28 39.42 39.93 39.43 170,000
Jan 2, 2024 38.91 39.91 38.70 39.68 39.18 199,800
Dec 29, 2023 38.85 39.01 38.57 38.94 38.45 229,600
Dec 28, 2023 39.07 39.35 38.83 39.02 38.53 147,500
Dec 27, 2023 39.31 39.31 38.87 39.16 38.67 199,700
Dec 26, 2023 39.05 39.33 38.95 39.11 38.62 129,800
Dec 22, 2023 38.79 39.44 38.66 39.16 38.67 153,200
Dec 21, 2023 38.24 38.62 38.04 38.52 38.04 218,000
Dec 20, 2023 38.65 39.22 38.14 38.20 37.72 220,000
Dec 19, 2023 38.21 38.67 38.07 38.62 38.14 221,900
Dec 18, 2023 38.50 38.73 37.91 38.04 37.56 241,000
Dec 15, 2023 39.45 39.45 38.37 38.43 37.95 1,044,300
Dec 14, 2023 40.00 40.52 39.10 39.28 38.79 325,600
Dec 13, 2023 38.30 39.97 38.03 39.76 39.26 374,800
Dec 12, 2023 38.50 38.60 37.93 38.38 37.90 173,000
Dec 11, 2023 38.50 38.70 38.26 38.60 38.12 216,300
Dec 8, 2023 38.63 38.87 38.37 38.63 38.15 190,600
Dec 7, 2023 38.30 38.73 37.97 38.58 38.10 173,000
Dec 6, 2023 37.90 38.40 37.76 38.31 37.83 195,900
Dec 5, 2023 38.07 38.11 37.57 37.73 37.26 225,500
Dec 4, 2023 37.22 38.26 37.13 38.18 37.70 223,400
Dec 1, 2023 36.47 37.33 36.42 37.30 36.83 239,800
Nov 30, 2023 36.46 36.80 36.06 36.62 36.16 243,800
Nov 29, 2023 36.73 37.04 36.08 36.37 35.91 298,600
Nov 28, 2023 36.67 36.95 36.35 36.70 36.24 166,100
Nov 27, 2023 36.47 36.83 36.16 36.73 36.27 201,100
Nov 24, 2023 36.76 36.76 36.35 36.47 36.01 87,200
Nov 22, 2023 36.51 36.73 36.16 36.65 36.19 140,300
Nov 21, 2023 36.81 36.81 36.09 36.30 35.85 169,900
Nov 20, 2023 37.22 37.25 36.53 36.73 36.27 253,700
Nov 17, 2023 37.45 37.47 36.87 37.22 36.75 195,600
Nov 16, 2023 37.57 37.57 36.87 37.15 36.68 190,500
Nov 15, 2023 37.13 37.97 37.00 37.36 36.89 291,000
Nov 14, 2023 36.53 37.46 36.53 37.26 36.79 1,145,100
Nov 13, 2023 36.18 36.20 35.74 35.75 35.30 176,300
Nov 10, 2023 36.18 36.34 35.72 36.20 35.75 229,600
Nov 9, 2023 36.72 36.72 36.10 36.11 35.66 224,300
Nov 8, 2023 37.30 37.60 36.30 36.71 36.25 250,300
Nov 7, 2023 37.96 37.96 37.21 37.34 36.87 207,900
Nov 6, 2023 38.89 38.99 37.74 37.75 37.28 311,600
Nov 3, 2023 39.09 40.09 38.75 39.34 38.85 215,200
Nov 2, 2023 37.69 38.69 37.69 38.58 38.10 184,100
Nov 1, 2023 36.73 37.66 36.59 37.46 36.99 157,900
Oct 31, 2023 36.26 36.72 36.08 36.71 36.25 217,000
Oct 30, 2023 0.49 Dividend
Oct 30, 2023 36.76 37.17 36.07 36.29 35.84 149,600
Oct 27, 2023 37.56 37.71 36.69 37.05 36.10 195,600
Oct 26, 2023 37.91 38.34 37.58 37.66 36.70 217,500
Oct 25, 2023 37.49 37.78 37.20 37.71 36.75 179,400
Oct 24, 2023 38.37 38.57 37.49 37.81 36.84 282,700
Oct 23, 2023 39.14 39.26 38.17 38.19 37.22 285,700
Oct 20, 2023 40.05 40.29 39.40 39.40 38.39 187,500
Oct 19, 2023 40.21 40.45 39.85 39.94 38.92 346,300
Oct 18, 2023 40.23 40.61 40.06 40.36 39.33 160,100
Oct 17, 2023 39.60 40.66 39.60 40.36 39.33 227,900
Oct 16, 2023 39.43 40.20 39.28 39.90 38.88 203,700
Oct 13, 2023 39.17 39.24 38.76 39.17 38.17 124,800
Oct 12, 2023 39.30 39.30 38.48 38.74 37.75 112,600
Oct 11, 2023 39.16 39.46 39.02 39.23 38.23 104,300
Oct 10, 2023 39.09 39.35 38.86 39.13 38.13 153,700
Oct 9, 2023 38.32 39.19 38.32 39.06 38.06 112,600
Oct 6, 2023 37.83 38.70 37.41 38.54 37.56 159,100
Oct 5, 2023 37.80 38.36 37.69 38.12 37.15 203,600
Oct 4, 2023 37.55 37.91 37.48 37.83 36.86 232,200
Oct 3, 2023 36.80 37.51 36.57 37.44 36.48 302,000
Oct 2, 2023 38.07 38.07 36.62 36.93 35.99 277,900
Sep 29, 2023 38.60 38.82 37.98 38.16 37.19 231,900
Sep 28, 2023 38.22 38.55 37.99 38.27 37.29 334,900
Sep 27, 2023 38.93 39.22 38.09 38.15 37.18 226,500
Sep 26, 2023 39.17 39.47 38.77 38.99 37.99 335,100
Sep 25, 2023 39.56 39.67 39.02 39.42 38.41 162,400
Sep 22, 2023 39.63 40.05 39.54 39.60 38.59 195,300
Sep 21, 2023 40.04 40.29 39.49 39.71 38.70 203,300
Sep 20, 2023 40.48 40.67 40.09 40.12 39.10 145,200
Sep 19, 2023 40.72 40.84 40.32 40.33 39.30 161,100
Sep 18, 2023 41.18 41.19 40.50 40.63 39.59 194,000
Sep 15, 2023 40.82 41.66 40.82 41.22 40.17 975,400
Sep 14, 2023 40.40 41.05 40.33 40.85 39.81 192,700
Sep 13, 2023 40.15 40.53 40.01 40.16 39.13 201,400
Sep 12, 2023 39.97 40.24 39.77 40.09 39.07 166,700
Sep 11, 2023 39.40 40.03 39.40 39.90 38.88 169,200
Sep 8, 2023 39.20 39.42 38.95 39.31 38.31 158,900
Sep 7, 2023 39.13 39.47 38.98 39.11 38.11 178,400
Sep 6, 2023 38.36 38.91 38.27 38.79 37.80 189,400
Sep 5, 2023 38.85 38.85 37.79 38.44 37.46 272,800
Sep 1, 2023 39.50 39.69 38.88 38.92 37.93 177,900
Aug 31, 2023 40.00 40.10 39.22 39.28 38.28 222,300
Aug 30, 2023 39.80 40.10 39.51 39.87 38.85 156,600
Aug 29, 2023 39.76 39.98 39.59 39.83 38.81 100,900
Aug 28, 2023 39.98 40.37 39.70 39.71 38.70 129,500
Aug 25, 2023 39.76 40.14 39.72 39.80 38.78 111,900
Aug 24, 2023 39.78 40.30 39.54 39.60 38.59 193,200
Aug 23, 2023 40.23 40.26 39.66 39.97 38.95 154,700
Aug 22, 2023 40.21 40.29 39.81 40.09 39.07 192,100
Aug 21, 2023 40.61 40.81 40.00 40.24 39.21 157,900
Aug 18, 2023 40.67 41.07 40.54 40.61 39.57 208,400
Aug 17, 2023 40.23 40.91 40.23 40.69 39.65 186,800
Aug 16, 2023 40.21 40.67 40.01 40.40 39.37 198,600
Aug 15, 2023 40.43 40.43 39.95 40.09 39.07 226,900
Aug 14, 2023 40.93 41.11 40.11 40.47 39.44 230,100
Aug 11, 2023 41.04 41.35 40.95 41.19 40.14 135,500
Aug 10, 2023 41.11 41.52 40.89 40.91 39.87 158,000
Aug 9, 2023 40.70 41.17 40.64 41.14 40.09 304,500
Aug 8, 2023 41.31 41.50 40.61 40.92 39.88 195,300
Aug 7, 2023 41.33 41.59 40.89 41.34 40.28 216,500
Aug 4, 2023 42.29 42.92 41.15 41.33 40.28 174,700
Aug 3, 2023 42.23 42.49 41.42 42.48 41.40 253,900
Aug 2, 2023 42.20 42.54 41.88 42.08 41.01 116,500
Aug 1, 2023 42.95 43.28 42.20 42.25 41.17 142,200
Jul 31, 2023 43.29 43.52 42.73 42.97 41.87 179,600
Jul 28, 2023 0.49 Dividend
Jul 28, 2023 43.50 43.64 42.98 43.27 42.17 120,700
Jul 27, 2023 44.70 44.76 43.49 43.68 42.09 168,400
Jul 26, 2023 44.40 44.90 44.31 44.67 43.05 116,600
Jul 25, 2023 44.16 44.65 44.06 44.44 42.82 168,300
Jul 24, 2023 44.16 44.41 43.77 44.32 42.71 126,300
Jul 21, 2023 44.39 44.56 44.13 44.15 42.55 243,200
Jul 20, 2023 43.51 44.35 43.25 44.30 42.69 129,500
Jul 19, 2023 43.15 43.45 42.97 43.34 41.76 310,500
Jul 18, 2023 42.95 43.44 42.38 42.89 41.33 164,300
Jul 17, 2023 43.30 43.47 42.76 42.82 41.26 215,600
Jul 14, 2023 43.27 43.42 42.75 43.30 41.73 151,800
Jul 13, 2023 42.84 43.27 42.63 43.26 41.69 122,300
Jul 12, 2023 42.88 43.06 42.52 42.83 41.27 152,400
Jul 11, 2023 42.14 42.49 41.95 42.36 40.82 167,700
Jul 10, 2023 41.84 42.22 41.64 42.12 40.59 232,500
Jul 7, 2023 42.19 42.35 41.79 41.84 40.32 172,200
Jul 6, 2023 42.64 42.80 42.32 42.33 40.79 135,500
Jul 5, 2023 43.16 43.43 42.84 42.89 41.33 220,700
Jul 3, 2023 43.10 43.51 42.97 43.23 41.66 87,100
Jun 30, 2023 42.91 43.27 42.73 43.05 41.49 178,900
Jun 29, 2023 42.50 43.06 42.50 42.85 41.29 151,300
Jun 28, 2023 42.61 42.61 42.13 42.50 40.96 198,900
Jun 27, 2023 42.31 42.94 42.22 42.71 41.16 177,100
Jun 26, 2023 42.19 42.79 41.92 42.34 40.80 182,300
Jun 23, 2023 42.65 42.98 41.93 42.04 40.51 503,700
Jun 22, 2023 42.29 42.62 42.11 42.61 41.06 202,200
Jun 21, 2023 42.26 42.67 41.75 42.24 40.70 155,300
Jun 20, 2023 42.50 42.97 42.04 42.33 40.79 220,000
Jun 16, 2023 42.82 43.02 42.21 42.50 40.96 382,300
Jun 15, 2023 42.79 42.98 42.40 42.54 40.99 192,200
Jun 14, 2023 43.46 43.73 42.77 42.85 41.29 193,800
Jun 13, 2023 43.21 43.89 42.91 43.57 41.99 214,000
Jun 12, 2023 43.56 43.93 43.11 43.33 41.76 175,000
Jun 9, 2023 43.75 44.05 43.23 43.48 41.90 144,100
Jun 8, 2023 44.29 44.35 43.79 43.94 42.34 161,300
Jun 7, 2023 43.42 44.40 43.23 44.31 42.70 233,800
Jun 6, 2023 42.84 43.54 42.55 43.32 41.75 176,100
Jun 5, 2023 43.12 43.41 42.32 42.66 41.11 142,200
Jun 2, 2023 42.34 43.32 42.18 43.32 41.75 211,700
Jun 1, 2023 42.77 43.04 41.83 42.13 40.60 189,600
May 31, 2023 42.88 43.16 42.23 42.70 41.15 219,400
May 30, 2023 43.98 44.07 42.74 42.83 41.27 177,100
May 26, 2023 43.81 44.01 43.52 43.89 42.29 91,000
May 25, 2023 44.31 44.31 43.31 43.80 42.21 161,200
May 24, 2023 45.02 45.11 44.22 44.23 42.62 115,800
May 23, 2023 44.66 45.49 44.66 45.04 43.40 144,700
May 22, 2023 44.74 44.86 44.38 44.70 43.08 108,600
May 19, 2023 44.50 44.84 44.33 44.67 43.05 168,300
May 18, 2023 44.61 44.94 44.24 44.50 42.88 194,200
May 17, 2023 44.54 45.09 44.27 44.90 43.27 161,200
May 16, 2023 44.84 44.90 44.06 44.08 42.48 209,600
May 15, 2023 45.89 45.93 44.86 45.00 43.36 142,600
May 12, 2023 46.11 46.36 45.53 45.67 44.01 108,600
May 11, 2023 46.25 46.56 45.90 45.96 44.29 116,600
May 10, 2023 46.78 47.29 46.05 46.48 44.79 151,100
May 9, 2023 46.72 46.81 46.19 46.30 44.62 133,500
May 8, 2023 46.87 47.27 46.72 46.76 45.06 97,800
May 5, 2023 46.36 48.06 46.36 47.05 45.34 137,600
May 4, 2023 46.13 48.37 45.82 48.33 46.57 149,000
May 3, 2023 46.43 47.09 46.12 46.14 44.46 222,700
May 2, 2023 46.97 46.97 45.69 45.97 44.30 157,200
May 1, 2023 47.07 47.68 46.81 46.85 45.15 110,000
Apr 28, 2023 47.12 47.56 46.87 46.96 45.25 133,600
Apr 27, 2023 0.49 Dividend
Apr 27, 2023 46.45 47.29 46.40 47.27 45.55 98,400
Apr 26, 2023 47.41 47.85 46.64 46.90 44.73 129,000
Apr 25, 2023 47.41 47.99 47.41 47.79 45.58 122,200
Apr 24, 2023 47.76 47.92 47.30 47.69 45.48 67,600
Apr 21, 2023 47.95 48.18 47.37 47.72 45.51 126,000
Apr 20, 2023 47.62 47.62 47.13 47.61 45.41 102,800

Related Tickers

BKH Black Hills Corporation
54.00
+2.94%
 
UGI UGI Corporation
25.74
+8.20%
 
NJR New Jersey Resources Corporation
43.36
+2.77%
 
ATO Atmos Energy Corporation
117.20
+2.30%
 
SWX Southwest Gas Holdings, Inc.
73.48
+0.41%
 
NI NiSource Inc.
27.58
+0.66%
 
SR Spire Inc.
60.91
+2.54%
 
OGS ONE Gas, Inc.
64.39
+3.37%
 
SPH Suburban Propane Partners, L.P.
19.42
+2.05%
 
UGIC UGI Corporation
60.85
+8.23%