5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
+11.91%
YEAR-TO-DATE PERFORMANCE
+12.31%
1 YEAR PERFORMANCE
+6.04%
Northwest Natural Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.23 | $46.24 (0.02%) | $46.50 | $45.83 | 302.81 K | $1.90 B |
| 12/04/2025 | $47.67 | $46.21 (-3.06%) | $48.11 | $46.10 | 284.91 K | $1.90 B |
| 12/03/2025 | $48.52 | $47.86 (-1.36%) | $48.83 | $47.71 | 247.64 K | $1.97 B |
| 12/02/2025 | $48.90 | $48.28 (-1.27%) | $49.53 | $48.26 | 284.42 K | $1.99 B |
| 12/01/2025 | $49.14 | $48.92 (-0.45%) | $49.45 | $48.52 | 231.22 K | $2.01 B |
| 11/28/2025 | $49.23 | $49.47 (0.49%) | $49.49 | $49.01 | 138.80 K | $2.04 B |
| 11/26/2025 | $48.72 | $49.19 (0.96%) | $49.63 | $48.72 | 444.20 K | $2.03 B |
| 11/25/2025 | $48.70 | $48.85 (0.31%) | $49.13 | $48.55 | 282.53 K | $2.01 B |
| 11/24/2025 | $48.03 | $48.49 (0.96%) | $48.69 | $47.66 | 247.06 K | $2.00 B |
| 11/21/2025 | $47.70 | $48.09 (0.82%) | $48.60 | $47.45 | 279.00 K | $1.98 B |
| 11/20/2025 | $47.20 | $47.61 (0.87%) | $48.09 | $47.10 | 273.11 K | $1.96 B |
| 11/19/2025 | $47.45 | $47.11 (-0.72%) | $47.78 | $47.10 | 255.80 K | $1.94 B |
| 11/18/2025 | $47.71 | $47.56 (-0.31%) | $48.04 | $47.46 | 203.55 K | $1.96 B |
| 11/17/2025 | $48.23 | $47.45 (-1.62%) | $48.33 | $47.40 | 253.11 K | $1.95 B |
| 11/14/2025 | $48.20 | $47.98 (-0.46%) | $48.31 | $47.40 | 262.80 K | $1.98 B |
| 11/13/2025 | $48.14 | $48.26 (0.25%) | $48.50 | $47.88 | 246.90 K | $1.99 B |
| 11/12/2025 | $47.51 | $48.13 (1.3%) | $48.33 | $47.51 | 329.02 K | $1.98 B |
| 11/11/2025 | $47.14 | $47.77 (1.34%) | $48.00 | $46.90 | 285.56 K | $1.97 B |
| 11/10/2025 | $46.78 | $47.00 (0.47%) | $47.05 | $46.44 | 289.21 K | $1.94 B |
| 11/07/2025 | $46.70 | $46.80 (0.21%) | $47.11 | $46.45 | 214.62 K | $1.93 B |
| 11/06/2025 | $45.88 | $46.59 (1.55%) | $47.00 | $45.86 | 250.70 K | $1.92 B |
| 11/05/2025 | $46.61 | $46.04 (-1.22%) | $46.61 | $45.33 | 240.23 K | $1.90 B |
| 11/04/2025 | $46.41 | $46.73 (0.69%) | $46.93 | $45.99 | 218.70 K | $1.92 B |
| 11/03/2025 | $45.16 | $46.29 (2.5%) | $46.30 | $44.45 | 259.90 K | $1.91 B |
| 10/31/2025 | $45.38 | $45.53 (0.33%) | $45.68 | $44.84 | 254.74 K | $1.84 B |
| 10/30/2025 | $46.07 | $46.23 (0.35%) | $46.48 | $45.88 | 259.50 K | $1.87 B |
| 10/29/2025 | $47.03 | $46.00 (-2.19%) | $47.08 | $45.69 | 390.50 K | $1.86 B |
| 10/28/2025 | $47.25 | $47.13 (-0.25%) | $47.25 | $46.50 | 208.83 K | $1.91 B |
| 10/27/2025 | $47.63 | $47.53 (-0.21%) | $47.74 | $46.92 | 193.93 K | $1.92 B |
| 10/24/2025 | $47.40 | $47.77 (0.78%) | $47.79 | $47.30 | 144.83 K | $1.93 B |
| 10/23/2025 | $47.18 | $47.31 (0.28%) | $47.36 | $46.76 | 198.90 K | $1.92 B |
| 10/22/2025 | $47.25 | $47.06 (-0.4%) | $47.73 | $46.96 | 536.00 K | $1.91 B |
| 10/21/2025 | $46.63 | $46.95 (0.69%) | $46.99 | $46.40 | 213.50 K | $1.90 B |
| 10/20/2025 | $46.11 | $46.66 (1.19%) | $46.68 | $46.03 | 212.92 K | $1.89 B |
| 10/17/2025 | $45.50 | $45.97 (1.03%) | $45.99 | $45.40 | 200.42 K | $1.86 B |
| 10/16/2025 | $45.24 | $45.43 (0.42%) | $45.67 | $45.07 | 198.90 K | $1.84 B |
| 10/15/2025 | $44.42 | $45.20 (1.76%) | $45.30 | $44.18 | 240.13 K | $1.83 B |
| 10/14/2025 | $43.84 | $44.41 (1.3%) | $44.58 | $43.84 | 235.10 K | $1.80 B |
| 10/13/2025 | $44.61 | $43.84 (-1.73%) | $44.75 | $43.78 | 167.40 K | $1.77 B |
| 10/10/2025 | $44.00 | $44.61 (1.39%) | $45.02 | $43.95 | 272.14 K | $1.81 B |
| 10/09/2025 | $44.14 | $43.68 (-1.04%) | $44.37 | $43.64 | 256.20 K | $1.77 B |
| 10/08/2025 | $44.29 | $44.12 (-0.38%) | $44.31 | $43.75 | 192.00 K | $1.79 B |
| 10/07/2025 | $43.95 | $44.07 (0.27%) | $44.65 | $43.91 | 192.34 K | $1.78 B |
| 10/06/2025 | $44.18 | $44.10 (-0.18%) | $44.69 | $43.97 | 229.91 K | $1.79 B |
| 10/03/2025 | $44.15 | $44.39 (0.54%) | $44.96 | $44.13 | 212.40 K | $1.80 B |
| 10/02/2025 | $44.35 | $44.23 (-0.27%) | $44.45 | $43.87 | 171.52 K | $1.79 B |
| 10/01/2025 | $44.82 | $44.36 (-1.03%) | $45.07 | $44.24 | 181.70 K | $1.80 B |
| 09/30/2025 | $44.78 | $44.93 (0.33%) | $45.05 | $44.75 | 205.32 K | $1.82 B |
| 09/29/2025 | $44.65 | $44.81 (0.36%) | $44.85 | $44.35 | 195.38 K | $1.81 B |
| 09/26/2025 | $43.86 | $44.65 (1.8%) | $44.67 | $43.73 | 230.40 K | $1.81 B |
| 09/25/2025 | $43.82 | $43.69 (-0.3%) | $44.09 | $43.62 | 181.60 K | $1.77 B |
| 09/24/2025 | $43.51 | $43.60 (0.21%) | $43.87 | $43.35 | 276.40 K | $1.77 B |
| 09/23/2025 | $42.70 | $43.58 (2.06%) | $43.71 | $42.68 | 203.20 K | $1.76 B |
| 09/22/2025 | $42.50 | $42.82 (0.75%) | $42.94 | $42.38 | 197.15 K | $1.73 B |
| 09/19/2025 | $42.53 | $42.53 (0%) | $42.62 | $42.30 | 536.47 K | $1.72 B |
| 09/18/2025 | $42.00 | $42.39 (0.93%) | $42.68 | $41.65 | 233.10 K | $1.72 B |
| 09/17/2025 | $41.62 | $42.15 (1.27%) | $42.70 | $41.51 | 253.60 K | $1.71 B |
| 09/16/2025 | $41.63 | $41.60 (-0.07%) | $41.90 | $41.50 | 230.05 K | $1.68 B |
| 09/15/2025 | $42.28 | $41.84 (-1.04%) | $42.34 | $41.80 | 170.03 K | $1.69 B |
| 09/12/2025 | $42.21 | $42.27 (0.14%) | $42.45 | $42.04 | 211.80 K | $1.71 B |
| 09/11/2025 | $41.47 | $42.21 (1.78%) | $42.26 | $41.25 | 259.84 K | $1.71 B |
| 09/10/2025 | $41.21 | $41.47 (0.63%) | $41.49 | $41.11 | 190.60 K | $1.68 B |
| 09/09/2025 | $40.98 | $41.27 (0.71%) | $41.45 | $40.90 | 222.90 K | $1.67 B |
| 09/08/2025 | $41.84 | $41.19 (-1.55%) | $41.84 | $41.00 | 249.11 K | $1.67 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.
