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 29, 2019 4.350 4.480 4.180 4.480 69,700 +0.16(+3.70%)
Nov 27, 2019 4.350 4.550 4.250 4.320 16,600 +0.01(+0.23%)
Nov 26, 2019 4.140 4.340 4.100 4.310 17,746 +0.18(+4.36%)
Nov 25, 2019 4.150 4.360 4.070 4.130 16,322 -0.04(-0.96%)
Nov 22, 2019 4.280 4.320 3.980 4.170 63,000 -0.09(-2.11%)
Nov 21, 2019 4.370 4.520 4.230 4.260 23,164 -0.12(-2.74%)
Nov 20, 2019 4.520 4.640 4.380 4.380 48,409 -0.11(-2.45%)
Nov 19, 2019 4.300 4.500 4.270 4.490 25,501 +0.12(+2.75%)
Nov 18, 2019 4.300 4.480 4.240 4.370 45,725 +0.07(+1.63%)
Nov 15, 2019 4.410 4.440 4.210 4.300 55,100 -0.19(-4.23%)
Nov 14, 2019 4.380 4.510 4.230 4.490 43,877 +0.14(+3.22%)
Nov 13, 2019 4.450 4.540 4.250 4.350 12,585 -0.07(-1.58%)
Nov 12, 2019 4.450 4.455 4.310 4.420 35,958 -0.06(-1.34%)
Nov 11, 2019 4.640 4.640 4.350 4.480 90,650 -0.20(-4.27%)
Nov 08, 2019 4.650 4.750 4.460 4.680 57,300 -0.01(-0.21%)
Nov 07, 2019 4.730 4.750 4.540 4.690 53,469 +0.01(+0.21%)
Nov 06, 2019 4.600 4.690 4.430 4.680 35,717 +0.08(+1.74%)
Nov 05, 2019 4.500 4.740 4.385 4.600 62,101 +0.10(+2.22%)
Nov 04, 2019 4.460 4.640 4.260 4.500 48,835 +0.04(+0.90%)
Nov 01, 2019 4.770 4.860 4.400 4.460 51,500 -0.21(-4.50%)
Oct 31, 2019 4.820 4.840 4.330 4.670 106,124 -0.13(-2.71%)
Oct 30, 2019 4.877 4.877 4.580 4.800 49,593 -0.05(-1.03%)
Oct 29, 2019 5.320 5.360 4.815 4.850 50,151 -0.46(-8.66%)
Oct 28, 2019 5.250 5.400 5.100 5.310 95,446 +0.06(+1.14%)
Oct 25, 2019 4.910 5.280 4.910 5.250 81,500 +0.31(+6.28%)
Oct 24, 2019 4.500 5.050 4.430 4.940 351,032 +0.47(+10.51%)
Oct 23, 2019 4.390 4.510 4.220 4.470 103,088 +0.05(+1.13%)
Oct 22, 2019 4.340 4.470 4.280 4.420 56,230 +0.06(+1.38%)
Oct 21, 2019 4.430 4.500 4.270 4.360 51,691 -0.04(-0.91%)
Oct 18, 2019 4.120 4.430 4.110 4.400 145,800 +0.30(+7.32%)
Oct 17, 2019 4.468 4.493 4.100 4.100 85,209 -0.34(-7.66%)
Oct 16, 2019 4.360 4.440 4.240 4.440 49,842 +0.04(+0.91%)
Oct 15, 2019 4.206 4.450 4.206 4.400 36,826 +0.14(+3.29%)
Oct 14, 2019 4.020 4.360 3.995 4.260 134,984 +0.17(+4.16%)
Oct 11, 2019 4.140 4.340 4.050 4.090 135,200 +0.00(+0.00%)
Oct 10, 2019 4.180 4.220 3.960 4.090 113,453 -0.06(-1.45%)
Oct 09, 2019 4.210 4.290 4.140 4.150 56,574 -0.07(-1.66%)
Oct 08, 2019 4.370 4.370 4.110 4.220 54,805 -0.09(-2.09%)
Oct 07, 2019 4.270 4.420 4.230 4.310 97,548 +0.00(+0.00%)
Oct 04, 2019 4.390 4.440 4.170 4.310 114,300 -0.11(-2.49%)
Oct 03, 2019 4.410 4.480 4.350 4.420 46,092 +0.03(+0.68%)
Oct 02, 2019 4.520 4.650 4.292 4.390 109,290 -0.19(-4.15%)
Oct 01, 2019 4.400 4.600 4.346 4.580 80,284 +0.22(+5.05%)
Sep 30, 2019 4.360 4.460 4.310 4.360 27,762 +0.00(+0.00%)
Sep 27, 2019 4.380 4.610 4.310 4.360 82,400 -0.04(-0.91%)
Sep 26, 2019 4.310 4.470 4.250 4.400 99,412 +0.09(+2.09%)
Sep 25, 2019 4.160 4.400 4.160 4.310 50,313 +0.11(+2.62%)
Sep 24, 2019 4.340 4.360 4.170 4.200 61,000 -0.14(-3.23%)
Sep 23, 2019 4.370 4.510 4.340 4.340 59,914 -0.07(-1.59%)
Sep 20, 2019 4.430 4.460 4.330 4.410 72,100 +0.01(+0.23%)
Sep 19, 2019 4.370 4.520 4.310 4.400 69,789 +0.09(+2.09%)
Sep 18, 2019 4.240 4.390 4.200 4.310 17,393 +0.03(+0.70%)
Sep 17, 2019 4.120 4.500 4.120 4.280 117,333 +0.13(+3.13%)
Sep 16, 2019 4.070 4.480 3.940 4.150 150,495 +0.10(+2.47%)
Sep 13, 2019 3.940 4.180 3.940 4.050 188,100 +0.14(+3.58%)
Sep 12, 2019 3.920 3.980 3.875 3.910 111,283 +0.01(+0.26%)
Sep 11, 2019 3.780 3.960 3.769 3.900 88,599 +0.11(+2.90%)
Sep 10, 2019 3.960 3.970 3.740 3.790 79,250 -0.16(-4.05%)
Sep 09, 2019 3.820 4.040 3.820 3.950 190,857 +0.13(+3.40%)
Sep 06, 2019 3.740 3.830 3.597 3.820 173,800 +0.06(+1.60%)
Sep 05, 2019 3.810 3.920 3.730 3.760 84,440 -0.02(-0.53%)
Sep 04, 2019 3.730 3.830 3.729 3.780 46,382 +0.06(+1.61%)
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.