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 (%)
Nov 30, 2017 11.75 11.77 11.42 11.53 117,086 -0.18(-1.54%)
Nov 29, 2017 11.76 11.82 11.65 11.71 63,355 -0.04(-0.34%)
Nov 28, 2017 11.70 11.84 11.61 11.75 89,958 +0.08(+0.69%)
Nov 27, 2017 11.91 12.05 11.60 11.67 66,453 -0.25(-2.10%)
Nov 24, 2017 11.94 12.00 11.89 11.92 18,231 +0.02(+0.17%)
Nov 22, 2017 11.59 11.98 11.59 11.90 38,402 +0.16(+1.36%)
Nov 21, 2017 11.60 11.81 11.60 11.74 59,423 +0.19(+1.65%)
Nov 20, 2017 11.47 11.88 11.45 11.55 73,911 +0.08(+0.70%)
Nov 17, 2017 11.20 11.54 11.12 11.47 73,034 +0.18(+1.59%)
Nov 16, 2017 11.43 11.58 11.20 11.29 98,590 -0.10(-0.88%)
Nov 15, 2017 11.30 11.52 11.00 11.39 163,721 +0.00(+0.00%)
Nov 14, 2017 11.51 11.51 11.20 11.39 129,083 -0.20(-1.73%)
Nov 13, 2017 11.15 11.61 11.11 11.59 89,178 +0.36(+3.21%)
Nov 10, 2017 11.17 11.29 11.05 11.23 73,434 +0.01(+0.09%)
Nov 09, 2017 11.00 11.23 10.98 11.22 64,084 +0.08(+0.72%)
Nov 08, 2017 10.68 11.16 10.49 11.14 212,763 +0.39(+3.63%)
Nov 07, 2017 10.62 10.80 10.27 10.75 109,224 +0.20(+1.90%)
Nov 06, 2017 10.97 11.02 10.54 10.55 95,675 -0.36(-3.30%)
Nov 03, 2017 10.97 11.18 10.82 10.91 62,145 -0.05(-0.46%)
Nov 02, 2017 11.37 11.46 10.85 10.96 164,279 -0.48(-4.20%)
Nov 01, 2017 11.71 11.71 11.37 11.44 133,943 -0.19(-1.63%)
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%)
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.