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, 2016 10.20 10.21 9.900 10.13 48,824 -0.05(-0.49%)
May 27, 2016 9.950 10.18 10.18 10.18 34,900 +0.27(+2.72%)
May 26, 2016 9.960 10.19 9.850 9.910 51,365 -0.06(-0.60%)
May 25, 2016 9.970 10.09 9.820 9.970 50,884 -0.02(-0.20%)
May 24, 2016 9.340 10.03 9.295 9.990 85,434 +0.79(+8.59%)
May 23, 2016 9.110 9.320 9.080 9.200 40,409 +0.05(+0.55%)
May 20, 2016 8.780 9.200 8.780 9.150 41,190 +0.44(+5.05%)
May 19, 2016 8.770 8.840 8.620 8.710 31,744 -0.11(-1.25%)
May 18, 2016 8.860 8.940 8.710 8.820 57,644 +0.08(+0.92%)
May 17, 2016 8.890 9.040 8.710 8.740 57,595 -0.16(-1.80%)
May 16, 2016 9.130 9.260 8.880 8.900 26,970 -0.05(-0.56%)
May 13, 2016 8.880 9.260 8.710 8.950 122,268 -0.03(-0.33%)
May 12, 2016 9.040 9.110 8.960 8.980 58,829 -0.15(-1.64%)
May 11, 2016 9.310 9.310 9.020 9.130 52,678 -0.23(-2.46%)
May 10, 2016 9.740 9.740 9.250 9.360 37,685 -0.07(-0.74%)
May 09, 2016 9.070 9.820 9.070 9.430 50,532 +0.14(+1.51%)
May 06, 2016 9.410 9.450 9.250 9.290 44,057 -0.06(-0.64%)
May 05, 2016 9.800 10.11 9.320 9.350 72,829 -0.22(-2.30%)
May 04, 2016 10.23 10.24 9.530 9.570 81,168 -0.72(-7.00%)
May 03, 2016 10.75 10.75 10.27 10.29 93,408 -0.57(-5.25%)
May 02, 2016 11.11 11.11 10.69 10.86 94,163 -0.27(-2.43%)
Apr 29, 2016 10.95 11.45 10.95 11.13 174,562 -1.12(-9.14%)
Apr 28, 2016 12.11 12.35 11.88 12.25 147,939 +0.06(+0.49%)
Apr 27, 2016 12.28 12.38 12.06 12.19 24,838 -0.03(-0.25%)
Apr 26, 2016 12.31 12.32 12.12 12.22 31,423 +0.01(+0.08%)
Apr 25, 2016 12.32 12.34 12.12 12.21 39,115 -0.10(-0.81%)
Apr 22, 2016 12.50 12.54 12.26 12.31 26,537 -0.20(-1.60%)
Apr 21, 2016 12.30 12.59 12.30 12.51 28,804 +0.15(+1.21%)
Apr 20, 2016 12.27 12.46 12.14 12.36 44,535 +0.10(+0.82%)
Apr 19, 2016 12.54 12.79 12.18 12.26 59,370 -0.28(-2.23%)
Apr 18, 2016 12.44 12.71 12.32 12.54 28,434 -0.01(-0.08%)
Apr 15, 2016 12.37 12.69 12.17 12.55 52,818 +0.18(+1.46%)
Apr 14, 2016 12.55 12.67 12.24 12.37 46,972 -0.15(-1.20%)
Apr 13, 2016 12.30 12.60 12.10 12.52 43,830 +0.27(+2.20%)
Apr 12, 2016 12.19 12.36 12.02 12.25 53,858 +0.09(+0.74%)
Apr 11, 2016 12.25 12.25 11.95 12.16 29,686 +0.02(+0.16%)
Apr 08, 2016 12.27 12.27 11.90 12.14 35,070 +0.06(+0.50%)
Apr 07, 2016 11.95 12.14 11.78 12.08 38,797 +0.01(+0.08%)
Apr 06, 2016 11.60 12.18 11.54 12.07 40,686 +0.42(+3.61%)
Apr 05, 2016 11.50 11.86 11.40 11.65 72,377 +0.00(+0.00%)
Apr 04, 2016 12.31 12.31 11.35 11.65 70,184 -0.62(-5.05%)
Apr 01, 2016 12.21 12.35 11.84 12.27 77,829 +0.01(+0.08%)
Mar 31, 2016 11.78 12.43 11.78 12.26 114,838 +0.52(+4.43%)
Mar 30, 2016 11.82 11.89 11.64 11.74 35,043 +0.01(+0.09%)
Mar 29, 2016 11.15 11.77 11.15 11.73 103,271 +0.55(+4.92%)
Mar 28, 2016 11.19 11.42 11.06 11.18 59,715 -0.01(-0.09%)
Mar 24, 2016 11.10 11.19 11.19 11.19 73,900 +0.09(+0.81%)
Mar 23, 2016 11.45 11.49 11.06 11.10 40,511 -0.37(-3.23%)
Mar 22, 2016 11.72 11.73 11.35 11.47 34,386 -0.27(-2.30%)
Mar 21, 2016 12.14 12.17 11.70 11.74 42,599 -0.27(-2.25%)
Mar 18, 2016 11.95 12.13 11.74 12.01 59,004 +0.21(+1.78%)
Mar 17, 2016 11.33 11.83 11.15 11.80 50,996 +0.48(+4.24%)
Mar 16, 2016 11.14 11.48 11.11 11.32 22,923 +0.12(+1.07%)
Mar 15, 2016 11.63 11.63 11.13 11.20 30,608 -0.45(-3.86%)
Mar 14, 2016 11.32 11.70 11.18 11.65 42,208 +0.31(+2.73%)
Mar 11, 2016 11.12 11.45 11.12 11.34 36,816 +0.33(+3.00%)
Mar 10, 2016 11.42 11.52 10.87 11.01 62,985 -0.34(-3.00%)
Mar 09, 2016 11.15 11.57 10.90 11.35 73,486 +0.27(+2.44%)
Mar 08, 2016 11.35 11.50 10.89 11.08 120,208 -0.39(-3.40%)
Mar 07, 2016 10.72 11.48 10.72 11.47 113,394 +0.72(+6.70%)
Mar 04, 2016 10.50 10.83 10.36 10.75 146,367 +0.34(+3.27%)
Mar 03, 2016 10.20 10.79 10.16 10.41 79,652 +0.13(+1.26%)
Mar 02, 2016 10.23 10.30 10.00 10.28 119,504 +0.09(+0.88%)
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.