Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Frontier Health Corp (NY: NFH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 26, 2022 11.95 0 +0.03(+0.25%)
Jan 25, 2022 11.86 11.94 11.80 11.92 616,203 +0.06(+0.51%)
Jan 24, 2022 11.70 11.88 11.62 11.86 1,008,333 +0.27(+2.33%)
Jan 21, 2022 11.54 11.60 11.50 11.59 198,003 +0.09(+0.78%)
Jan 20, 2022 11.29 11.51 11.29 11.50 140,251 +0.20(+1.77%)
Jan 19, 2022 11.46 11.47 11.30 11.30 108,269 -0.17(-1.48%)
Jan 18, 2022 11.16 11.48 11.16 11.47 118,821 +0.35(+3.15%)
Jan 14, 2022 11.12 0 -0.03(-0.27%)
Jan 13, 2022 11.15 11.19 11.14 11.15 182,800 +0.00(+0.00%)
Jan 12, 2022 11.21 11.21 11.13 11.15 168,384 +0.00(+0.00%)
Jan 11, 2022 11.15 11.26 11.12 11.15 302,720 +0.00(+0.00%)
Jan 10, 2022 11.14 11.20 11.10 11.15 593,104 +0.01(+0.09%)
Jan 07, 2022 11.40 11.45 10.78 11.14 1,470,075 -0.33(-2.88%)
Jan 06, 2022 11.45 11.57 11.45 11.47 371,872 +0.03(+0.26%)
Jan 05, 2022 11.43 11.50 11.43 11.44 379,251 +0.00(+0.00%)
Jan 04, 2022 11.42 11.46 11.42 11.44 310,631 +0.02(+0.18%)
Jan 03, 2022 11.41 11.49 11.39 11.42 216,460 -0.04(-0.35%)
Dec 31, 2021 11.37 11.47 11.35 11.46 351,780 +0.05(+0.44%)
Dec 30, 2021 11.52 11.57 11.41 11.41 115,619 -0.08(-0.70%)
Dec 29, 2021 11.53 11.61 11.46 11.49 717,147 -0.09(-0.78%)
Dec 28, 2021 11.59 11.61 11.49 11.58 395,913 +0.00(+0.00%)
Dec 27, 2021 11.60 11.61 11.55 11.58 91,734 +0.00(+0.00%)
Dec 23, 2021 11.36 11.60 11.36 11.58 149,599 +0.19(+1.67%)
Dec 22, 2021 11.32 11.45 11.32 11.39 207,180 +0.05(+0.44%)
Dec 21, 2021 11.30 11.48 11.30 11.34 3,279,120 -0.04(-0.35%)
Dec 20, 2021 11.55 11.62 11.22 11.38 1,466,669 -0.24(-2.07%)
Dec 17, 2021 11.58 11.65 11.54 11.62 1,250,530 +0.02(+0.17%)
Dec 16, 2021 11.60 11.66 11.40 11.60 1,378,385 -0.03(-0.26%)
Dec 15, 2021 11.70 11.70 11.56 11.63 1,350,713 +0.00(+0.00%)
Dec 14, 2021 11.60 11.70 11.55 11.63 1,188,191 +0.02(+0.17%)
Dec 13, 2021 11.60 11.65 11.56 11.61 1,262,468 +0.00(+0.00%)
Dec 10, 2021 11.55 11.67 11.55 11.61 1,202,752 +0.03(+0.26%)
Dec 09, 2021 11.55 11.66 11.36 11.58 1,468,559 -0.05(-0.43%)
Dec 08, 2021 11.42 11.70 11.42 11.63 2,608,065 +0.18(+1.57%)
Dec 07, 2021 11.38 11.54 11.38 11.45 276,967 +0.06(+0.53%)
Dec 06, 2021 11.40 11.48 11.34 11.39 924,479 -0.01(-0.09%)
Dec 03, 2021 11.30 11.54 11.27 11.40 1,140,535 +0.39(+3.54%)
Dec 02, 2021 11.11 11.13 10.98 11.01 154,259 +0.11(+1.01%)
Dec 01, 2021 10.97 11.16 10.90 10.90 110,669 -0.02(-0.18%)
Nov 30, 2021 11.00 11.01 10.91 10.92 221,032 -0.08(-0.73%)
Nov 29, 2021 11.09 11.20 10.98 11.00 157,392 +0.03(+0.27%)
Nov 26, 2021 10.60 11.00 10.60 10.97 109,331 +0.46(+4.38%)
Nov 24, 2021 10.42 10.89 10.42 10.51 837,647 +0.24(+2.34%)
Nov 23, 2021 11.01 11.03 10.22 10.27 426,175 -0.75(-6.81%)
Nov 22, 2021 11.03 11.05 11.01 11.02 69,003 -0.01(-0.09%)
Nov 19, 2021 10.99 11.09 10.99 11.03 58,945 +0.02(+0.18%)
Nov 18, 2021 11.12 11.01 10.98 11.01 196,776 -0.15(-1.34%)
Nov 17, 2021 11.14 11.19 11.14 11.16 3,985 -0.01(-0.09%)
Nov 16, 2021 11.06 11.23 11.06 11.17 91,402 +0.08(+0.72%)
Nov 15, 2021 11.06 11.10 11.06 11.09 64,145 +0.03(+0.27%)
Nov 12, 2021 11.11 11.12 11.06 11.06 57,009 -0.07(-0.63%)
Nov 11, 2021 11.11 11.14 11.04 11.13 84,780 +0.05(+0.45%)
Nov 10, 2021 11.13 11.08 11.08 159,885 -0.03(-0.27%)
Nov 09, 2021 11.13 11.19 11.06 11.11 288,301 +0.00(+0.00%)
Nov 08, 2021 11.25 11.25 11.10 11.11 133,981 -0.13(-1.16%)
Nov 05, 2021 11.27 11.31 11.23 11.24 129,556 -0.01(-0.09%)
Nov 04, 2021 11.24 11.28 11.22 11.25 91,853 +0.02(+0.18%)
Nov 03, 2021 11.20 11.24 11.19 11.23 73,781 +0.02(+0.18%)
Nov 02, 2021 11.22 11.22 11.20 11.21 70,237 -0.01(-0.09%)
Nov 01, 2021 11.17 11.25 11.25 11.22 37,274 -0.03(-0.27%)
Oct 29, 2021 11.15 11.26 11.14 11.25 193,807 +0.10(+0.90%)
Oct 28, 2021 11.15 11.22 11.11 11.15 53,188 -0.01(-0.09%)
Oct 27, 2021 11.24 11.24 11.15 11.16 36,592 -0.08(-0.71%)
Oct 26, 2021 11.24 11.24 97,296 +0.03(+0.27%)
Oct 25, 2021 11.20 11.25 11.15 11.21 197,774 +0.06(+0.54%)
Oct 22, 2021 11.28 11.29 11.13 11.15 179,837 -0.13(-1.15%)
Oct 21, 2021 11.30 11.30 11.27 11.28 167,997 -0.05(-0.44%)
Oct 20, 2021 11.36 11.36 11.32 11.33 17,300 +0.01(+0.09%)
Oct 19, 2021 11.34 11.34 11.31 11.32 39,147 -0.01(-0.09%)
Oct 18, 2021 11.34 11.36 11.31 11.33 12,619 -0.02(-0.18%)
Oct 15, 2021 11.38 11.39 11.34 11.35 30,249 -0.02(-0.18%)
Oct 14, 2021 11.45 11.48 11.37 11.37 93,911 -0.07(-0.61%)
Oct 13, 2021 11.39 11.44 11.38 11.44 105,339 +0.06(+0.53%)
Oct 12, 2021 11.39 11.41 11.35 11.38 98,250 +0.03(+0.26%)
Oct 11, 2021 11.48 11.51 11.35 11.35 135,087 -0.15(-1.30%)
Oct 08, 2021 11.45 11.53 11.41 11.50 147,339 +0.03(+0.26%)
Oct 07, 2021 11.38 11.49 11.38 11.47 167,197 +0.12(+1.06%)
Oct 06, 2021 11.33 11.50 11.33 11.35 344,339 +0.02(+0.18%)
Oct 05, 2021 11.26 11.36 11.26 11.33 179,445 +0.09(+0.80%)
Oct 04, 2021 11.23 11.23 11.22 11.24 363,085 +0.01(+0.09%)
Oct 01, 2021 11.24 11.26 11.23 11.23 185,963 +0.00(+0.00%)
Sep 30, 2021 11.24 11.31 11.23 11.23 426,521 +0.00(+0.00%)
Sep 29, 2021 11.25 11.25 11.23 11.23 298,092 -0.01(-0.09%)
Sep 28, 2021 11.25 11.28 11.23 11.24 134,315 -0.11(-0.97%)
Sep 27, 2021 11.35 11.38 11.24 11.35 65,767 -0.01(-0.09%)
Sep 24, 2021 11.32 11.36 11.29 11.36 364,400 +0.12(+1.07%)
Sep 23, 2021 11.22 11.22 11.22 11.24 57,355 +0.02(+0.18%)
Sep 22, 2021 11.26 11.32 11.22 11.22 84,601 -0.02(-0.18%)
Sep 21, 2021 11.26 11.26 11.22 11.24 62,122 -0.01(-0.09%)
Sep 20, 2021 11.33 11.33 11.21 11.25 154,453 -0.09(-0.79%)
Sep 17, 2021 11.21 11.34 11.21 11.34 212,158 +0.13(+1.16%)
Sep 16, 2021 11.27 11.28 11.21 11.21 145,455 -0.07(-0.62%)
Sep 15, 2021 11.24 11.28 11.24 11.28 82,513 +0.03(+0.27%)
Sep 14, 2021 11.25 11.29 11.24 11.25 175,837 +0.00(+0.00%)
Sep 13, 2021 11.25 11.30 11.25 11.25 8,071 +0.00(+0.00%)
Sep 10, 2021 11.28 11.30 11.25 11.25 111,827 -0.02(-0.18%)
Sep 09, 2021 11.24 11.27 11.24 11.27 108,787 +0.01(+0.09%)
Sep 08, 2021 11.28 11.28 11.25 11.26 18,640 +0.00(+0.00%)
Sep 07, 2021 11.27 11.31 11.25 11.26 83,365 -0.01(-0.09%)
Sep 03, 2021 11.26 11.27 11.23 11.27 175,730 +0.03(+0.27%)
Sep 02, 2021 11.25 11.28 11.24 11.24 229,485 -0.02(-0.18%)
Sep 01, 2021 11.25 11.33 11.25 11.26 183,682 +0.02(+0.18%)
Aug 31, 2021 11.29 11.32 11.23 11.24 620,807 -0.03(-0.27%)
Aug 30, 2021 11.25 11.27 11.24 11.27 535,259 +0.02(+0.18%)
Aug 27, 2021 11.21 11.27 11.21 11.25 187,072 +0.03(+0.27%)
Aug 26, 2021 11.24 11.25 11.22 11.22 85,056 -0.03(-0.27%)
Aug 25, 2021 11.27 11.30 11.23 11.25 145,922 -0.03(-0.27%)
Aug 24, 2021 11.23 11.35 11.23 11.28 46,437 +0.03(+0.27%)
Aug 23, 2021 11.27 11.27 11.21 11.25 266,439 +0.00(+0.00%)
Aug 20, 2021 11.23 11.27 11.22 11.25 219,825 +0.00(+0.00%)
Aug 19, 2021 11.25 11.30 11.21 11.25 413,963 +0.02(+0.18%)
Aug 18, 2021 11.21 11.24 11.21 11.23 166,721 -0.01(-0.09%)
Aug 17, 2021 11.21 11.24 11.21 11.24 300,103 +0.03(+0.27%)
Aug 16, 2021 11.19 11.25 11.19 11.21 166,386 -0.02(-0.18%)
Aug 13, 2021 11.25 11.27 11.21 11.23 133,941 +0.01(+0.09%)
Aug 12, 2021 11.25 11.26 11.21 11.22 131,025 -0.02(-0.18%)
Aug 11, 2021 11.25 11.29 11.21 11.24 784,384 +0.01(+0.09%)
Aug 10, 2021 11.20 11.25 11.19 11.23 526,704 +0.04(+0.36%)
Aug 09, 2021 11.18 11.20 11.16 11.19 500,136 +0.00(+0.00%)
Aug 06, 2021 11.15 11.19 11.13 11.19 532,298 +0.02(+0.18%)
Aug 05, 2021 11.10 11.19 11.07 11.17 1,258,133 +0.10(+0.90%)
Aug 04, 2021 11.00 11.24 11.00 11.07 1,274,706 +0.19(+1.75%)
Aug 03, 2021 10.80 10.90 10.63 10.88 516,027 +0.08(+0.74%)
Aug 02, 2021 10.59 11.02 10.59 10.80 468,974 +0.35(+3.35%)
Jul 30, 2021 10.49 10.56 10.44 10.45 160,140 +0.01(+0.10%)
Jul 29, 2021 10.70 10.70 10.32 10.44 392,556 -0.08(-0.76%)
Jul 28, 2021 10.12 10.60 10.12 10.52 587,775 +0.42(+4.16%)
Jul 27, 2021 10.90 10.90 10.06 10.10 466,413 -0.81(-7.42%)
Jul 26, 2021 11.08 11.10 10.82 10.91 413,983 -0.20(-1.80%)
Jul 23, 2021 11.16 11.17 11.02 11.11 239,977 -0.03(-0.27%)
Jul 22, 2021 11.12 11.20 11.08 11.14 141,124 +0.04(+0.36%)
Jul 21, 2021 11.13 11.20 11.08 11.10 143,762 +0.01(+0.09%)
Jul 20, 2021 11.05 11.15 11.00 11.09 268,557 +0.00(+0.00%)
Jul 19, 2021 11.08 11.20 11.01 11.09 336,167 -0.01(-0.09%)
Jul 16, 2021 11.14 11.18 11.08 11.10 169,447 -0.05(-0.45%)
Jul 15, 2021 11.07 11.19 11.06 11.15 197,576 +0.09(+0.81%)
Jul 14, 2021 11.09 11.13 11.05 11.06 153,588 -0.03(-0.27%)
Jul 13, 2021 11.09 11.17 11.02 11.09 195,372 +0.04(+0.36%)
Jul 12, 2021 11.19 11.19 11.01 11.05 173,420 -0.09(-0.81%)
Jul 09, 2021 11.20 11.20 11.10 11.14 183,029 +0.00(+0.00%)
Jul 08, 2021 11.20 11.22 11.00 11.14 378,993 -0.10(-0.89%)
Jul 07, 2021 11.29 11.30 11.15 11.24 231,222 -0.05(-0.44%)
Jul 06, 2021 11.30 11.33 11.25 11.29 267,094 +0.01(+0.09%)
Jul 02, 2021 11.27 11.33 11.25 11.28 126,836 +0.02(+0.18%)
Jul 01, 2021 11.24 11.35 11.16 11.26 120,418 +0.09(+0.81%)
Jun 30, 2021 11.26 11.39 11.16 11.17 306,251 -0.07(-0.62%)
Jun 29, 2021 11.19 11.28 11.12 11.24 208,125 +0.05(+0.45%)
Jun 28, 2021 11.23 11.26 11.15 11.19 80,636 -0.01(-0.09%)
Jun 25, 2021 11.11 11.27 11.11 11.20 135,728 +0.09(+0.81%)
Jun 24, 2021 11.10 11.15 11.10 11.11 147,366 +0.01(+0.09%)
Jun 23, 2021 11.14 11.15 11.09 11.10 90,715 -0.02(-0.18%)
Jun 22, 2021 11.12 11.21 11.09 11.12 216,404 +0.02(+0.18%)
Jun 21, 2021 11.13 11.15 11.10 11.10 117,980 -0.02(-0.18%)
Jun 18, 2021 11.15 11.19 11.10 11.12 110,977 -0.07(-0.63%)
Jun 17, 2021 11.26 11.28 11.10 11.19 285,173 -0.07(-0.62%)
Jun 16, 2021 11.27 11.32 11.20 11.26 421,590 -0.04(-0.35%)
Jun 15, 2021 11.38 11.38 11.20 11.30 507,020 -0.04(-0.35%)
Jun 14, 2021 11.34 11.40 11.30 11.34 180,091 -0.03(-0.26%)
Jun 11, 2021 11.44 11.44 11.32 11.37 87,899 -0.02(-0.18%)
Jun 10, 2021 11.37 11.47 11.31 11.39 195,932 +0.03(+0.26%)
Jun 09, 2021 11.25 11.40 11.21 11.36 159,302 +0.18(+1.61%)
Jun 08, 2021 11.19 11.24 11.11 11.18 77,517 +0.04(+0.36%)
Jun 07, 2021 11.18 11.18 11.10 11.14 364,950 -0.02(-0.18%)
Jun 04, 2021 11.26 11.26 11.12 11.16 139,049 -0.07(-0.62%)
Jun 03, 2021 11.26 11.26 11.20 11.23 158,396 -0.04(-0.35%)
Jun 02, 2021 11.37 11.45 11.22 11.27 622,264 -0.03(-0.27%)
Jun 01, 2021 11.30 11.41 11.28 11.30 341,315 -0.05(-0.44%)
May 28, 2021 11.31 11.48 11.27 11.35 90,956 +0.07(+0.62%)
May 27, 2021 11.32 11.38 11.21 11.28 140,687 +0.03(+0.27%)
May 26, 2021 11.10 11.33 11.09 11.25 407,522 +0.05(+0.45%)
May 25, 2021 11.21 11.25 11.18 11.20 377,624 +0.01(+0.09%)
May 24, 2021 11.20 11.25 11.11 11.19 706,309 +0.02(+0.18%)
May 21, 2021 11.16 11.21 11.15 11.17 78,867 -0.02(-0.18%)
May 20, 2021 11.17 11.25 11.07 11.19 248,370 +0.01(+0.09%)
May 19, 2021 11.11 11.23 11.11 11.18 93,019 +0.07(+0.63%)
May 18, 2021 11.15 11.25 11.11 11.11 54,494 -0.07(-0.63%)
May 17, 2021 11.18 11.23 11.15 11.18 68,316 +0.01(+0.09%)
May 14, 2021 11.23 11.25 11.10 11.17 79,785 -0.04(-0.36%)
May 13, 2021 11.18 11.22 11.13 11.21 99,213 +0.06(+0.54%)
May 12, 2021 11.16 11.25 11.13 11.15 51,599 -0.02(-0.18%)
May 11, 2021 11.12 11.25 11.09 11.17 175,746 +0.06(+0.54%)
May 10, 2021 11.07 11.22 11.00 11.11 150,306 +0.01(+0.09%)
May 07, 2021 11.13 11.26 11.07 11.10 75,056 -0.03(-0.27%)
May 06, 2021 11.11 11.20 10.96 11.13 297,192 -0.01(-0.09%)
May 05, 2021 11.22 11.23 11.10 11.14 143,228 -0.07(-0.62%)
May 04, 2021 11.22 11.25 11.15 11.21 114,767 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.