5 DAY PERFORMANCE
-7.73%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
-2.20%
1 YEAR PERFORMANCE
+2.54%
Northwest Natural Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.43 | $40.96 (-1.13%) | $41.46 | $40.62 | 199,917 | $1.56 B |
| 03/11/2025 | $41.91 | $41.48 (-1.03%) | $42.04 | $41.10 | 260,300 | $1.59 B |
| 03/10/2025 | $42.02 | $41.61 (-0.98%) | $42.39 | $41.39 | 244,335 | $1.60 B |
| 03/07/2025 | $41.37 | $41.93 (1.35%) | $42.37 | $41.17 | 219,304 | $1.61 B |
| 03/06/2025 | $41.42 | $41.42 (0%) | $41.77 | $41.12 | 235,800 | $1.59 B |
| 03/05/2025 | $41.80 | $41.66 (-0.33%) | $42.33 | $41.56 | 271,200 | $1.60 B |
| 03/04/2025 | $42.15 | $42.10 (-0.12%) | $42.88 | $41.90 | 363,600 | $1.62 B |
| 03/03/2025 | $40.90 | $42.37 (3.59%) | $42.61 | $40.88 | 344,914 | $1.63 B |
| 02/28/2025 | $40.62 | $40.88 (0.64%) | $40.89 | $40.32 | 319,258 | $1.57 B |
| 02/27/2025 | $41.08 | $41.14 (0.15%) | $41.51 | $40.53 | 426,243 | $1.58 B |
| 02/26/2025 | $41.56 | $41.76 (0.48%) | $42.01 | $41.47 | 284,402 | $1.60 B |
| 02/25/2025 | $41.66 | $41.74 (0.19%) | $42.01 | $41.66 | 199,425 | $1.60 B |
| 02/24/2025 | $41.60 | $41.51 (-0.22%) | $42.03 | $41.40 | 241,800 | $1.59 B |
| 02/21/2025 | $41.32 | $41.42 (0.24%) | $41.65 | $41.20 | 181,402 | $1.59 B |
| 02/20/2025 | $41.02 | $40.96 (-0.15%) | $41.27 | $40.80 | 162,400 | $1.57 B |
| 02/19/2025 | $40.99 | $41.34 (0.85%) | $41.51 | $40.99 | 127,500 | $1.59 B |
| 02/18/2025 | $40.80 | $41.23 (1.05%) | $41.40 | $40.70 | 150,716 | $1.58 B |
| 02/14/2025 | $41.11 | $40.64 (-1.14%) | $41.36 | $40.63 | 117,300 | $1.56 B |
| 02/13/2025 | $40.90 | $41.06 (0.39%) | $41.10 | $40.82 | 154,000 | $1.58 B |
| 02/12/2025 | $40.40 | $40.82 (1.04%) | $40.94 | $40.24 | 152,215 | $1.57 B |
| 02/11/2025 | $39.95 | $40.82 (2.18%) | $40.87 | $39.94 | 141,334 | $1.57 B |
| 02/10/2025 | $40.06 | $40.00 (-0.15%) | $40.19 | $39.69 | 140,700 | $1.54 B |
| 02/07/2025 | $40.48 | $39.99 (-1.21%) | $40.53 | $39.92 | 153,103 | $1.54 B |
| 02/06/2025 | $40.37 | $40.48 (0.27%) | $40.61 | $40.30 | 150,130 | $1.55 B |
| 02/05/2025 | $39.93 | $40.41 (1.2%) | $40.47 | $39.85 | 157,220 | $1.55 B |
| 02/04/2025 | $39.54 | $39.90 (0.91%) | $40.02 | $39.20 | 268,117 | $1.53 B |
| 02/03/2025 | $39.48 | $39.82 (0.86%) | $40.11 | $39.20 | 217,308 | $1.53 B |
| 01/31/2025 | $40.00 | $39.92 (-0.2%) | $40.26 | $39.76 | 244,226 | $1.53 B |
| 01/30/2025 | $40.32 | $40.49 (0.42%) | $40.64 | $40.05 | 252,059 | $1.55 B |
| 01/29/2025 | $40.36 | $39.74 (-1.54%) | $40.65 | $39.61 | 218,600 | $1.53 B |
| 01/28/2025 | $40.60 | $40.36 (-0.59%) | $41.06 | $40.25 | 186,100 | $1.55 B |
| 01/27/2025 | $40.45 | $40.76 (0.77%) | $41.16 | $40.35 | 361,700 | $1.56 B |
| 01/24/2025 | $39.41 | $39.88 (1.19%) | $40.00 | $39.35 | 221,648 | $1.53 B |
| 01/23/2025 | $39.82 | $39.75 (-0.18%) | $39.97 | $39.45 | 173,427 | $1.53 B |
| 01/22/2025 | $41.04 | $39.86 (-2.88%) | $41.04 | $39.74 | 218,615 | $1.53 B |
| 01/21/2025 | $40.75 | $41.22 (1.15%) | $41.55 | $40.75 | 207,058 | $1.58 B |
| 01/17/2025 | $40.18 | $40.41 (0.57%) | $40.50 | $40.02 | 266,929 | $1.55 B |
| 01/16/2025 | $39.38 | $40.15 (1.96%) | $40.16 | $39.38 | 202,529 | $1.54 B |
| 01/15/2025 | $39.93 | $39.36 (-1.43%) | $40.11 | $39.03 | 255,334 | $1.51 B |
| 01/14/2025 | $38.91 | $39.44 (1.36%) | $39.47 | $38.88 | 231,600 | $1.51 B |
| 01/13/2025 | $38.34 | $38.72 (0.99%) | $38.81 | $38.17 | 203,109 | $1.49 B |
| 01/10/2025 | $38.65 | $38.31 (-0.88%) | $38.95 | $38.03 | 172,804 | $1.47 B |
| 01/08/2025 | $38.44 | $39.17 (1.9%) | $39.24 | $38.33 | 155,100 | $1.50 B |
| 01/07/2025 | $38.67 | $38.58 (-0.23%) | $39.04 | $38.27 | 174,742 | $1.48 B |
| 01/06/2025 | $39.69 | $38.69 (-2.52%) | $39.71 | $38.57 | 202,432 | $1.49 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
