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

NAVIOS MARITIME HOLDINGS INC. AMERICAN DEPOSITARY SHARES, EACH REPRESENTING 1/100TH OF A 8.75 SERIES (NY: )

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 (%)
May 31, 2018 10.92 11.40 10.92 11.31 650 +0.56(+5.24%)
May 30, 2018 10.72 10.74 10.69 10.74 530 +0.26(+2.48%)
May 29, 2018 11.06 11.10 10.48 10.48 5,250 -0.74(-6.56%)
May 24, 2018 11.22 11.22 11.22 0 -0.18(-1.58%)
May 23, 2018 11.40 11.40 11.40 11.40 100 +0.00(+0.00%)
May 21, 2018 11.40 11.40 11.40 0 -0.10(-0.87%)
May 18, 2018 11.25 11.50 11.06 11.50 2,500 +0.03(+0.26%)
May 17, 2018 10.88 11.47 10.88 11.47 6,250 +0.10(+0.87%)
May 16, 2018 11.85 11.85 10.80 11.37 6,064 -0.62(-5.16%)
May 11, 2018 11.99 11.99 11.99 0 +0.54(+4.72%)
May 10, 2018 11.45 11.45 11.45 11.45 200 +0.03(+0.28%)
May 09, 2018 11.40 11.42 11.31 11.42 12,274 +0.06(+0.51%)
May 07, 2018 11.36 11.36 11.36 0 -0.35(-3.00%)
May 04, 2018 11.21 11.71 11.21 11.71 504 -0.09(-0.75%)
May 02, 2018 11.80 11.80 11.80 0 +0.22(+1.90%)
May 01, 2018 10.35 11.58 10.18 11.58 6,234 +0.27(+2.39%)
Apr 30, 2018 11.85 11.89 11.02 11.31 2,409 -0.56(-4.72%)
Apr 27, 2018 11.45 11.87 11.45 11.87 7,005 -0.11(-0.88%)
Apr 26, 2018 12.81 12.81 11.97 11.97 200 +0.22(+1.91%)
Apr 25, 2018 11.66 11.89 11.66 11.75 1,750 -0.25(-2.08%)
Apr 24, 2018 12.87 12.87 12.00 12.00 1,508 +0.00(+0.00%)
Apr 23, 2018 13.12 13.17 12.00 12.00 6,922 -1.41(-10.51%)
Apr 20, 2018 14.20 14.20 13.41 13.41 728 +0.01(+0.07%)
Apr 19, 2018 13.61 13.61 12.88 13.40 2,318 -0.25(-1.83%)
Apr 18, 2018 13.40 13.65 13.35 13.65 3,040 +0.65(+5.00%)
Apr 17, 2018 12.93 13.01 11.98 13.00 5,362 +0.99(+8.22%)
Apr 16, 2018 11.07 12.07 11.05 12.01 4,300 +0.52(+4.55%)
Apr 13, 2018 12.00 12.00 11.49 11.49 5,496 -0.26(-2.24%)
Apr 12, 2018 11.54 11.75 11.54 11.75 200 -0.70(-5.59%)
Apr 11, 2018 12.45 12.45 12.45 12.45 100 +0.55(+4.62%)
Apr 10, 2018 11.57 11.90 11.57 11.90 300 +0.45(+3.93%)
Apr 09, 2018 11.50 11.53 10.91 11.45 4,158 -0.45(-3.78%)
Apr 05, 2018 11.90 11.90 11.90 0 +0.85(+7.69%)
Apr 04, 2018 11.20 11.46 10.64 11.05 3,220 -0.25(-2.21%)
Apr 03, 2018 10.39 11.62 10.39 11.30 3,731 -0.45(-3.83%)
Apr 02, 2018 12.20 12.20 11.75 11.75 8,634 -0.43(-3.53%)
Mar 29, 2018 12.18 12.18 12.18 0 -1.47(-10.77%)
Mar 28, 2018 12.98 13.65 12.98 13.65 280 +0.00(+0.00%)
Mar 27, 2018 13.50 13.65 12.65 13.65 8,248 -0.03(-0.22%)
Mar 26, 2018 13.96 13.96 12.95 13.68 11,065 -0.78(-5.39%)
Mar 23, 2018 14.94 14.94 13.72 14.46 6,100 -0.52(-3.47%)
Mar 22, 2018 14.13 14.98 14.08 14.98 520 +0.05(+0.33%)
Mar 21, 2018 14.45 14.93 14.20 14.93 750 -0.04(-0.27%)
Mar 20, 2018 14.97 14.97 14.97 14.97 100 -0.02(-0.13%)
Mar 19, 2018 14.60 14.99 14.58 14.99 2,250 -0.01(-0.07%)
Mar 16, 2018 14.56 15.00 13.97 15.00 5,307 +0.56(+3.88%)
Mar 15, 2018 13.75 14.44 13.66 14.44 10,358 +0.69(+5.05%)
Mar 14, 2018 12.98 13.75 12.95 13.75 4,290 +0.38(+2.81%)
Mar 13, 2018 13.50 13.50 13.04 13.37 3,202 -0.36(-2.62%)
Mar 12, 2018 13.02 13.73 13.01 13.73 3,126 +0.43(+3.23%)
Mar 09, 2018 13.75 13.76 13.10 13.30 10,994 -0.56(-4.04%)
Mar 08, 2018 13.86 13.86 13.86 13.86 500 -0.05(-0.36%)
Mar 07, 2018 13.91 13.91 3,606 -0.30(-2.14%)
Mar 06, 2018 13.50 14.21 13.46 14.21 5,371 +0.43(+3.15%)
Mar 05, 2018 14.22 14.24 13.14 13.78 13,979 -0.48(-3.37%)
Mar 02, 2018 14.69 14.70 14.08 14.26 5,560 -0.26(-1.77%)
Mar 01, 2018 14.50 14.52 14.50 14.52 1,458 -0.18(-1.24%)
Feb 28, 2018 14.90 14.90 14.50 14.70 3,871 -0.21(-1.40%)
Feb 27, 2018 15.01 15.01 14.91 14.91 1,727 -0.17(-1.14%)
Feb 26, 2018 14.95 15.10 14.88 15.08 800 -0.12(-0.79%)
Feb 22, 2018 15.20 15.20 15.20 0 +0.21(+1.40%)
Feb 21, 2018 15.11 15.20 14.50 14.99 5,880 -0.38(-2.47%)
Feb 20, 2018 15.05 15.50 14.76 15.37 5,766 +0.47(+3.15%)
Feb 16, 2018 14.90 14.90 14.90 0 -0.14(-0.93%)
Feb 15, 2018 15.09 15.09 15.04 15.04 700 +0.05(+0.33%)
Feb 14, 2018 14.53 15.09 14.53 14.99 5,817 -0.05(-0.30%)
Feb 13, 2018 15.06 15.08 14.94 15.04 5,900 -0.02(-0.17%)
Feb 12, 2018 15.09 15.30 14.76 15.06 8,508 +0.00(+0.00%)
Feb 09, 2018 14.50 15.06 14.50 15.06 900 +0.01(+0.07%)
Feb 08, 2018 14.79 15.05 14.79 15.05 210 +0.11(+0.74%)
Feb 07, 2018 15.60 15.60 14.94 14.94 738 +0.24(+1.63%)
Feb 06, 2018 14.76 14.76 14.40 14.70 2,850 -0.40(-2.65%)
Feb 05, 2018 15.10 15.10 15.10 15.10 1,000 -0.20(-1.31%)
Feb 02, 2018 15.32 15.32 15.30 15.30 950 -0.02(-0.14%)
Feb 01, 2018 15.55 15.55 15.30 15.32 800 -0.26(-1.64%)
Jan 29, 2018 15.58 15.58 15.58 0 -0.12(-0.79%)
Jan 26, 2018 15.04 15.78 15.00 15.70 1,100 -0.10(-0.63%)
Jan 24, 2018 15.80 15.80 15.80 0 -0.20(-1.25%)
Jan 23, 2018 16.00 16.00 16.00 16.00 180 +0.50(+3.23%)
Jan 22, 2018 15.48 15.50 15.41 15.50 8,222 +0.00(+0.00%)
Jan 19, 2018 15.46 15.65 15.04 15.50 25,046 +0.08(+0.52%)
Jan 18, 2018 16.00 16.22 15.42 15.42 7,701 -0.64(-3.99%)
Jan 17, 2018 16.10 16.10 16.00 16.06 1,803 -1.13(-6.55%)
Jan 12, 2018 17.19 17.19 17.19 1 +0.29(+1.69%)
Jan 11, 2018 17.11 16.90 16.90 5,260 -0.21(-1.23%)
Jan 10, 2018 17.31 17.31 17.11 1,411 -0.20(-1.16%)
Jan 09, 2018 17.31 17.31 17.31 17.31 100 +0.09(+0.52%)
Jan 08, 2018 17.00 17.22 17.00 17.22 1,603 +0.25(+1.47%)
Jan 05, 2018 16.70 17.06 16.61 16.97 6,427 +0.42(+2.54%)
Jan 04, 2018 16.46 16.68 16.46 16.55 3,436 +0.45(+2.79%)
Jan 03, 2018 16.20 16.56 16.09 16.10 5,154 -0.42(-2.54%)
Jan 02, 2018 16.45 16.91 16.45 16.52 5,301 +0.32(+1.98%)
Dec 29, 2017 16.20 16.20 16.20 0 +0.47(+2.99%)
Dec 28, 2017 15.60 15.73 15.28 15.73 6,227 -0.12(-0.76%)
Dec 27, 2017 15.85 15.85 15.85 15.85 300 -0.10(-0.63%)
Dec 22, 2017 15.95 15.95 15.95 66 -0.03(-0.19%)
Dec 21, 2017 16.28 16.28 15.89 15.98 1,820 -0.12(-0.75%)
Dec 20, 2017 16.00 16.22 15.21 16.10 5,109 -0.11(-0.71%)
Dec 19, 2017 16.30 16.50 16.10 16.21 5,626 +0.21(+1.34%)
Dec 18, 2017 16.00 16.14 15.79 16.00 3,292 +0.00(+0.00%)
Dec 15, 2017 15.73 16.00 15.73 16.00 7,205 +0.74(+4.85%)
Dec 14, 2017 15.45 15.45 15.20 15.26 3,816 -0.34(-2.18%)
Dec 13, 2017 15.60 15.75 15.60 15.60 8,301 +0.08(+0.52%)
Dec 12, 2017 15.74 15.75 15.36 15.52 56,654 -0.31(-1.96%)
Dec 11, 2017 15.76 16.16 15.50 15.83 5,109 +0.08(+0.51%)
Dec 08, 2017 15.75 15.75 15.75 15.75 600 +0.25(+1.61%)
Dec 07, 2017 16.00 16.75 15.50 15.50 3,384 -0.24(-1.52%)
Dec 06, 2017 15.56 16.00 15.20 15.74 16,241 -0.11(-0.69%)
Dec 05, 2017 15.89 16.00 15.49 15.85 6,692 -0.22(-1.37%)
Dec 04, 2017 16.25 16.25 15.93 16.07 6,050 +0.17(+1.07%)
Dec 01, 2017 15.90 15.90 15.90 15.90 1,447 +0.20(+1.27%)
Nov 30, 2017 15.90 15.95 15.70 15.70 11,670 -0.22(-1.38%)
Nov 29, 2017 16.24 16.25 15.80 15.92 23,186 -0.08(-0.50%)
Nov 28, 2017 15.81 16.00 15.81 16.00 350 -0.20(-1.23%)
Nov 27, 2017 16.22 16.50 16.08 16.20 3,004 -0.03(-0.18%)
Nov 21, 2017 16.23 16.23 16.23 0 -0.05(-0.31%)
Nov 20, 2017 16.63 16.63 16.20 16.28 858 +0.02(+0.12%)
Nov 17, 2017 16.19 16.28 16.16 16.26 1,796 +0.19(+1.18%)
Nov 16, 2017 15.98 16.30 15.98 16.07 6,452 +0.35(+2.23%)
Nov 15, 2017 15.60 15.81 15.60 15.72 4,200 -0.12(-0.76%)
Nov 14, 2017 16.85 16.85 15.83 15.84 13,083 -0.81(-4.86%)
Nov 13, 2017 16.85 17.00 16.65 16.65 1,800 -0.36(-2.12%)
Nov 10, 2017 17.02 17.02 17.01 17.01 350 -0.74(-4.17%)
Nov 09, 2017 18.17 18.17 17.75 17.75 2,881 +0.12(+0.68%)
Nov 08, 2017 18.73 18.87 17.25 17.63 28,877 -1.18(-6.27%)
Nov 07, 2017 17.84 19.99 17.84 18.81 7,157 +0.56(+3.07%)
Nov 06, 2017 17.44 18.25 17.43 18.25 23,457 +1.29(+7.62%)
Nov 03, 2017 16.96 16.96 16.96 16.96 200 +0.31(+1.84%)
Nov 02, 2017 16.66 16.66 16.65 16.65 600 -0.14(-0.83%)
Oct 31, 2017 16.79 16.79 16.79 0 +0.06(+0.36%)
Oct 30, 2017 16.75 16.82 16.73 16.73 1,990 +0.12(+0.73%)
Oct 25, 2017 16.61 16.61 16.61 0 -0.81(-4.66%)
Oct 24, 2017 16.70 17.48 15.92 17.42 12,887 +1.24(+7.66%)
Oct 23, 2017 16.18 16.18 16.18 16.18 100 +0.03(+0.19%)
Oct 20, 2017 16.15 16.15 16.15 16.15 100 +0.45(+2.87%)
Oct 19, 2017 15.99 16.22 15.35 15.70 2,948 -0.07(-0.44%)
Oct 18, 2017 15.29 15.77 15.22 15.77 3,700 +0.42(+2.74%)
Oct 17, 2017 15.41 15.49 13.87 15.35 7,607 -0.39(-2.48%)
Oct 16, 2017 15.89 15.89 15.26 15.74 700 +0.49(+3.21%)
Oct 13, 2017 15.40 15.55 15.04 15.25 2,067 -0.14(-0.91%)
Oct 11, 2017 15.39 15.39 15.39 100 +0.23(+1.52%)
Oct 10, 2017 15.34 15.39 15.00 15.16 2,300 -0.35(-2.26%)
Oct 09, 2017 14.92 15.51 14.73 15.51 1,586 +0.01(+0.06%)
Oct 06, 2017 15.41 15.50 14.71 15.50 2,530 -0.20(-1.27%)
Oct 05, 2017 15.58 15.98 15.25 15.70 5,832 +0.07(+0.45%)
Oct 04, 2017 15.68 15.75 15.32 15.63 6,800 -0.39(-2.41%)
Oct 03, 2017 16.02 16.02 16.02 16.02 554 -0.04(-0.27%)
Sep 29, 2017 16.06 80 -0.10(-0.62%)
Sep 28, 2017 15.93 16.16 15.72 16.16 2,203 +0.06(+0.37%)
Sep 25, 2017 16.10 16.10 16.10 0 +0.03(+0.19%)
Sep 21, 2017 16.07 16.07 16.07 0 -0.43(-2.61%)
Sep 20, 2017 15.85 16.50 15.80 16.50 6,774 +0.20(+1.20%)
Sep 19, 2017 16.23 16.50 16.23 16.30 2,660 +0.00(+0.03%)
Sep 18, 2017 15.85 16.30 15.80 16.30 1,100 +0.30(+1.88%)
Sep 15, 2017 16.25 16.25 16.00 16.00 2,505 +0.00(+0.00%)
Sep 14, 2017 15.83 16.30 15.80 16.00 4,259 -0.50(-3.03%)
Sep 13, 2017 16.01 16.50 16.00 16.50 1,150 -0.01(-0.06%)
Sep 12, 2017 17.00 17.00 16.51 16.51 500 -0.60(-3.51%)
Sep 11, 2017 17.11 17.11 17.11 17.11 100 +0.05(+0.29%)
Sep 08, 2017 17.06 17.06 17.06 17.06 100 +0.06(+0.35%)
Sep 07, 2017 16.70 17.11 16.50 17.00 2,700 +0.10(+0.59%)
Sep 06, 2017 17.24 17.24 16.15 16.90 500 +0.30(+1.81%)
Sep 05, 2017 16.33 16.60 16.26 16.60 500 -0.93(-5.31%)
Aug 30, 2017 17.53 17.53 17.53 0 +0.54(+3.18%)
Aug 29, 2017 16.42 17.00 16.42 16.99 10,109 +0.16(+0.95%)
Aug 28, 2017 16.83 16.83 16.83 16.83 100 +0.20(+1.20%)
Aug 25, 2017 16.54 16.63 16.54 16.63 400 -0.04(-0.24%)
Aug 24, 2017 16.75 16.75 16.05 16.67 2,400 -0.20(-1.19%)
Aug 23, 2017 16.13 16.87 16.13 16.87 8,099 +0.62(+3.82%)
Aug 22, 2017 16.40 16.89 15.94 16.25 7,891 -0.12(-0.72%)
Aug 21, 2017 16.46 16.46 16.36 16.37 2,314 +0.17(+1.04%)
Aug 18, 2017 16.12 16.25 16.12 16.20 2,633 -0.30(-1.82%)
Aug 17, 2017 16.87 16.87 16.50 16.50 2,443 -0.25(-1.49%)
Aug 16, 2017 16.50 16.83 16.50 16.75 1,700 -0.24(-1.41%)
Aug 15, 2017 16.98 16.99 16.30 16.99 700 +0.05(+0.30%)
Aug 14, 2017 16.00 16.94 16.00 16.94 3,200 +0.69(+4.25%)
Aug 11, 2017 16.00 16.25 15.92 16.25 4,234 +0.05(+0.31%)
Aug 10, 2017 15.84 16.20 15.84 16.20 2,300 +0.21(+1.31%)
Aug 09, 2017 15.50 15.99 15.50 15.99 1,460 +0.04(+0.25%)
Aug 08, 2017 15.95 15.98 15.50 15.95 906 -0.04(-0.28%)
Aug 07, 2017 15.13 16.00 14.97 15.99 5,788 +0.89(+5.89%)
Aug 04, 2017 14.64 15.11 14.62 15.11 1,871 +0.61(+4.17%)
Aug 03, 2017 15.00 15.00 14.49 14.50 1,286 +0.00(+0.00%)
Aug 02, 2017 14.12 14.68 14.12 14.50 3,666 +0.32(+2.26%)
Aug 01, 2017 14.18 14.22 14.18 14.18 545 +0.19(+1.36%)
Jul 31, 2017 13.99 14.00 13.52 13.99 5,020 +0.26(+1.89%)
Jul 28, 2017 13.75 13.75 13.50 13.73 5,067 +0.23(+1.70%)
Jul 27, 2017 13.75 14.00 13.50 13.50 11,084 -0.23(-1.68%)
Jul 26, 2017 14.12 14.12 13.52 13.73 2,183 -0.39(-2.76%)
Jul 24, 2017 14.12 14.12 14.12 0 -0.28(-1.94%)
Jul 19, 2017 14.40 14.40 14.40 0 -0.02(-0.14%)
Jul 18, 2017 14.00 14.42 14.00 14.42 1,200 -0.27(-1.84%)
Jul 17, 2017 14.00 14.69 14.00 14.69 400 +0.30(+2.08%)
Jul 14, 2017 14.47 14.47 14.00 14.39 800 +0.39(+2.79%)
Jul 13, 2017 14.56 14.56 14.00 14.00 11,771 -1.65(-10.54%)
Jul 12, 2017 15.02 15.65 15.02 15.65 462 +0.03(+0.22%)
Jul 11, 2017 14.81 15.62 14.81 15.62 496 +0.01(+0.04%)
Jul 10, 2017 15.65 15.65 15.36 15.61 600 -0.28(-1.76%)
Jul 07, 2017 15.24 15.89 15.24 15.89 700 -0.06(-0.38%)
Jul 06, 2017 15.95 15.95 15.95 15.95 239 +0.25(+1.59%)
Jul 05, 2017 15.30 15.70 15.27 15.70 671 -0.32(-2.00%)
Jul 03, 2017 15.96 16.02 15.96 16.02 500 +0.23(+1.46%)
Jun 30, 2017 15.67 15.79 15.67 15.79 300 +0.56(+3.68%)
Jun 29, 2017 15.42 15.42 15.22 15.23 500 +0.08(+0.53%)
Jun 28, 2017 15.23 15.23 15.05 15.15 9,023 -0.76(-4.78%)
Jun 27, 2017 15.66 15.96 15.44 15.91 2,598 +0.01(+0.06%)
Jun 26, 2017 16.09 16.09 15.40 15.90 6,990 +0.65(+4.26%)
Jun 23, 2017 14.95 15.25 14.94 15.25 2,600 +0.30(+2.01%)
Jun 22, 2017 14.96 14.99 14.51 14.95 2,723 +0.16(+1.08%)
Jun 21, 2017 14.94 15.03 14.45 14.79 5,071 +0.18(+1.23%)
Jun 20, 2017 15.18 15.85 14.61 14.61 15,307 -0.29(-1.95%)
Jun 19, 2017 15.10 15.10 14.90 14.90 2,445 -0.11(-0.73%)
Jun 16, 2017 15.94 15.94 14.71 15.01 15,957 -0.43(-2.78%)
Jun 15, 2017 14.89 15.44 14.85 15.44 640 +0.04(+0.26%)
Jun 14, 2017 15.44 15.44 15.05 15.40 1,163 -0.26(-1.66%)
Jun 13, 2017 15.54 15.66 15.42 15.66 1,900 +0.07(+0.45%)
Jun 12, 2017 16.15 16.36 15.56 15.59 1,700 -0.56(-3.47%)
Jun 09, 2017 15.59 16.15 15.57 16.15 3,530 +0.35(+2.22%)
Jun 08, 2017 15.60 15.80 15.20 15.80 4,645 +0.37(+2.36%)
Jun 07, 2017 15.30 16.02 15.30 15.44 15,427 +0.13(+0.88%)
Jun 06, 2017 15.10 15.30 14.82 15.30 11,712 +0.25(+1.64%)
Jun 05, 2017 14.95 15.20 14.30 15.05 14,647 -0.59(-3.76%)
Jun 02, 2017 16.31 16.37 15.13 15.64 1,030 -1.16(-6.90%)
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.