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

New Home Co. Llc (NY: NWHM )

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 10.12 10.26 10.08 10.09 69,584 -0.05(-0.49%)
May 30, 2018 10.28 10.39 9.980 10.14 107,167 -0.09(-0.88%)
May 29, 2018 10.13 10.29 10.10 10.23 45,683 +0.01(+0.10%)
May 25, 2018 10.22 10.22 10.22 0 +0.15(+1.49%)
May 24, 2018 10.21 10.21 9.990 10.07 50,232 -0.14(-1.37%)
May 23, 2018 10.00 10.30 9.965 10.21 75,944 +0.18(+1.79%)
May 22, 2018 10.27 10.27 10.03 10.03 57,220 -0.22(-2.15%)
May 21, 2018 10.17 10.27 10.13 10.25 31,493 +0.13(+1.28%)
May 18, 2018 9.960 10.18 9.930 10.12 57,963 +0.20(+2.02%)
May 17, 2018 10.09 10.21 9.890 9.920 75,207 -0.19(-1.88%)
May 16, 2018 9.760 10.26 9.760 10.11 90,135 +0.39(+4.01%)
May 15, 2018 9.620 9.900 9.530 9.720 120,121 +0.07(+0.73%)
May 14, 2018 9.780 9.880 9.610 9.650 61,353 +0.00(+0.00%)
May 11, 2018 9.650 9.810 9.650 9.650 41,844 +0.00(+0.00%)
May 10, 2018 9.720 9.780 9.580 9.650 50,458 -0.07(-0.72%)
May 09, 2018 9.820 9.890 9.680 9.720 115,155 -0.10(-1.02%)
May 08, 2018 9.900 10.02 9.790 9.820 75,653 -0.10(-1.01%)
May 07, 2018 10.07 10.16 9.870 9.920 78,607 -0.18(-1.78%)
May 04, 2018 10.05 10.21 10.05 10.10 43,749 -0.03(-0.30%)
May 03, 2018 10.01 10.34 9.980 10.13 56,746 +0.11(+1.10%)
May 02, 2018 10.33 10.38 10.00 10.02 56,885 -0.29(-2.81%)
May 01, 2018 9.930 10.33 9.890 10.31 55,059 +0.33(+3.31%)
Apr 30, 2018 10.30 10.30 9.780 9.980 198,963 -0.25(-2.44%)
Apr 27, 2018 10.48 10.61 10.14 10.23 99,425 -0.32(-3.03%)
Apr 26, 2018 10.44 10.63 10.30 10.55 23,514 +0.16(+1.54%)
Apr 25, 2018 10.43 10.50 10.23 10.39 70,093 -0.02(-0.19%)
Apr 24, 2018 10.54 10.80 10.33 10.41 79,495 -0.05(-0.48%)
Apr 23, 2018 10.48 10.58 10.35 10.46 77,808 -0.01(-0.10%)
Apr 20, 2018 10.57 10.83 10.45 10.47 60,405 -0.13(-1.23%)
Apr 19, 2018 10.89 10.90 10.37 10.60 50,398 -0.33(-3.02%)
Apr 18, 2018 11.00 11.11 10.91 10.93 38,716 -0.05(-0.46%)
Apr 17, 2018 10.83 11.00 10.74 10.98 99,631 +0.23(+2.14%)
Apr 16, 2018 10.73 10.90 10.64 10.75 39,754 +0.09(+0.84%)
Apr 13, 2018 10.53 10.73 10.46 10.66 54,354 +0.15(+1.43%)
Apr 12, 2018 10.79 10.81 10.47 10.51 33,431 -0.26(-2.41%)
Apr 11, 2018 10.83 11.08 10.73 10.77 89,576 -0.10(-0.92%)
Apr 10, 2018 10.94 11.09 10.69 10.87 55,736 +0.04(+0.37%)
Apr 09, 2018 11.40 11.40 10.80 10.83 42,383 -0.47(-4.16%)
Apr 06, 2018 11.23 11.36 11.07 11.30 76,066 +0.12(+1.07%)
Apr 05, 2018 11.23 11.55 11.11 11.18 64,477 +0.05(+0.45%)
Apr 04, 2018 10.55 11.19 10.54 11.13 54,915 +0.48(+4.51%)
Apr 03, 2018 10.62 10.69 10.41 10.65 54,104 +0.06(+0.57%)
Apr 02, 2018 11.00 11.00 10.45 10.59 81,903 -0.49(-4.42%)
Mar 29, 2018 11.08 11.08 11.08 0 +0.10(+0.91%)
Mar 28, 2018 11.21 11.53 10.81 10.98 141,436 -0.23(-2.05%)
Mar 27, 2018 11.52 11.73 11.14 11.21 37,146 -0.31(-2.69%)
Mar 26, 2018 11.46 11.55 10.89 11.52 126,939 +0.22(+1.95%)
Mar 23, 2018 11.49 11.60 11.30 11.30 40,143 -0.15(-1.31%)
Mar 22, 2018 11.53 11.82 11.43 11.45 51,070 -0.11(-0.95%)
Mar 21, 2018 11.37 11.71 11.37 11.56 69,283 +0.20(+1.76%)
Mar 20, 2018 11.51 11.57 11.34 11.36 27,863 -0.11(-0.96%)
Mar 19, 2018 11.36 11.51 11.21 11.47 49,735 +0.10(+0.88%)
Mar 16, 2018 11.26 11.46 11.15 11.37 114,566 +0.10(+0.89%)
Mar 15, 2018 11.46 11.54 11.18 11.27 39,576 -0.16(-1.40%)
Mar 14, 2018 11.82 11.82 11.39 11.43 34,540 -0.33(-2.81%)
Mar 13, 2018 11.83 11.94 11.51 11.76 105,554 -0.01(-0.08%)
Mar 12, 2018 11.84 12.00 11.66 11.77 59,689 -0.08(-0.68%)
Mar 09, 2018 11.55 11.96 11.41 11.85 155,067 +0.35(+3.04%)
Mar 08, 2018 11.59 11.64 11.37 11.50 111,721 -0.06(-0.52%)
Mar 07, 2018 11.71 11.50 11.56 98,518 +0.00(+0.00%)
Mar 06, 2018 11.49 11.63 11.29 11.56 145,264 +0.10(+0.87%)
Mar 05, 2018 11.35 11.50 11.22 11.46 109,128 +0.06(+0.53%)
Mar 02, 2018 11.24 11.60 11.14 11.40 143,625 +0.12(+1.06%)
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.