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 (%)
Oct 31, 2017 11.08 11.65 11.06 11.63 157,475 +0.57(+5.15%)
Oct 30, 2017 11.07 11.33 10.67 11.06 143,886 +0.08(+0.73%)
Oct 27, 2017 11.12 11.12 10.76 10.98 93,748 -0.15(-1.35%)
Oct 26, 2017 11.20 11.38 11.04 11.13 72,082 -0.05(-0.45%)
Oct 25, 2017 11.43 11.51 11.13 11.18 53,287 -0.27(-2.36%)
Oct 24, 2017 11.35 11.50 11.03 11.45 37,883 +0.09(+0.79%)
Oct 23, 2017 11.33 11.42 11.28 11.36 42,824 +0.03(+0.26%)
Oct 20, 2017 11.54 11.54 11.30 11.33 31,259 -0.06(-0.53%)
Oct 19, 2017 11.37 11.40 11.13 11.39 44,130 -0.01(-0.09%)
Oct 18, 2017 11.26 11.45 11.15 11.40 35,559 +0.20(+1.79%)
Oct 17, 2017 11.32 11.32 11.12 11.20 58,253 -0.20(-1.75%)
Oct 16, 2017 11.53 11.59 11.38 11.40 38,758 -0.03(-0.26%)
Oct 13, 2017 11.36 11.47 11.32 11.43 49,463 +0.08(+0.70%)
Oct 12, 2017 11.35 11.54 11.23 11.35 62,889 -0.06(-0.53%)
Oct 11, 2017 11.44 11.53 11.34 11.41 58,856 -0.09(-0.78%)
Oct 10, 2017 11.29 11.56 11.22 11.50 73,629 +0.26(+2.31%)
Oct 09, 2017 11.53 11.55 11.22 11.24 54,578 -0.29(-2.52%)
Oct 06, 2017 11.42 11.55 11.25 11.53 265,126 +0.07(+0.61%)
Oct 05, 2017 11.55 11.55 11.36 11.46 26,367 -0.07(-0.61%)
Oct 04, 2017 11.41 11.55 11.35 11.53 52,798 +0.18(+1.59%)
Oct 03, 2017 11.44 11.50 11.19 11.35 46,567 -0.01(-0.09%)
Oct 02, 2017 11.23 11.40 11.16 11.36 29,897 +0.20(+1.79%)
Sep 29, 2017 11.14 11.30 11.08 11.16 33,117 +0.03(+0.27%)
Sep 28, 2017 11.09 11.20 10.85 11.13 41,858 +0.05(+0.45%)
Sep 27, 2017 10.94 11.08 10.72 11.08 40,300 +0.21(+1.93%)
Sep 26, 2017 10.73 11.02 10.73 10.87 36,640 +0.20(+1.87%)
Sep 25, 2017 10.72 11.01 10.60 10.67 44,849 -0.04(-0.37%)
Sep 22, 2017 10.73 10.91 10.66 10.71 42,118 -0.04(-0.37%)
Sep 21, 2017 10.47 10.81 10.34 10.75 56,564 +0.32(+3.07%)
Sep 20, 2017 10.43 10.47 10.31 10.43 59,767 +0.07(+0.68%)
Sep 19, 2017 10.27 10.40 10.10 10.36 81,882 +0.05(+0.48%)
Sep 18, 2017 10.00 10.41 9.950 10.31 76,651 +0.31(+3.10%)
Sep 15, 2017 10.16 10.16 9.930 10.00 151,837 -0.13(-1.28%)
Sep 14, 2017 10.10 10.22 10.06 10.13 85,621 +0.03(+0.30%)
Sep 13, 2017 10.31 10.32 10.04 10.10 46,911 -0.20(-1.94%)
Sep 12, 2017 10.25 10.46 10.12 10.30 52,856 +0.08(+0.78%)
Sep 11, 2017 10.21 10.31 10.12 10.22 135,199 +0.11(+1.09%)
Sep 08, 2017 10.23 10.36 10.04 10.11 142,243 -0.13(-1.27%)
Sep 07, 2017 10.16 10.27 10.01 10.24 56,863 +0.13(+1.29%)
Sep 06, 2017 10.32 10.33 10.00 10.11 54,261 -0.21(-2.03%)
Sep 05, 2017 10.42 10.62 10.16 10.32 40,109 -0.09(-0.86%)
Sep 01, 2017 10.31 10.52 10.21 10.41 44,360 +0.09(+0.87%)
Aug 31, 2017 10.24 10.50 10.14 10.32 60,832 +0.11(+1.08%)
Aug 30, 2017 10.09 10.30 10.03 10.21 54,092 +0.14(+1.39%)
Aug 29, 2017 9.990 10.12 9.750 10.07 50,015 +0.07(+0.70%)
Aug 28, 2017 10.26 10.26 9.950 10.00 92,114 -0.22(-2.15%)
Aug 25, 2017 10.17 10.27 10.09 10.22 34,493 +0.05(+0.49%)
Aug 24, 2017 10.38 10.40 10.11 10.17 31,237 -0.22(-2.12%)
Aug 23, 2017 10.46 10.64 10.22 10.39 85,799 -0.16(-1.52%)
Aug 22, 2017 10.42 10.57 10.24 10.55 52,478 +0.09(+0.86%)
Aug 21, 2017 10.47 10.71 10.23 10.46 55,224 -0.02(-0.19%)
Aug 18, 2017 10.38 10.60 10.36 10.48 83,212 -0.01(-0.10%)
Aug 17, 2017 10.84 10.87 10.45 10.49 56,487 -0.41(-3.76%)
Aug 16, 2017 10.84 10.95 10.69 10.90 38,571 +0.11(+1.02%)
Aug 15, 2017 10.82 10.96 10.37 10.79 84,034 -0.02(-0.19%)
Aug 14, 2017 10.47 10.88 10.31 10.81 52,340 +0.44(+4.24%)
Aug 11, 2017 10.34 10.66 10.14 10.37 92,655 +0.06(+0.58%)
Aug 10, 2017 10.71 10.75 10.30 10.31 72,184 -0.42(-3.91%)
Aug 09, 2017 10.87 10.89 10.71 10.73 40,286 -0.21(-1.92%)
Aug 08, 2017 10.90 11.09 10.90 10.94 18,372 +0.04(+0.37%)
Aug 07, 2017 11.18 11.18 10.80 10.90 79,560 -0.27(-2.42%)
Aug 04, 2017 11.08 11.38 10.95 11.17 49,008 +0.11(+0.99%)
Aug 03, 2017 11.20 11.22 10.74 11.06 67,534 -0.16(-1.43%)
Aug 02, 2017 11.32 11.33 11.02 11.22 86,515 +0.33(+3.03%)
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.