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, 2020 5.760 5.760 5.490 5.620 28,459 -0.14(-2.43%)
Nov 27, 2020 5.680 5.800 5.560 5.760 11,700 +0.03(+0.52%)
Nov 25, 2020 5.600 5.750 5.550 5.730 33,400 +0.11(+1.96%)
Nov 24, 2020 5.470 5.640 5.470 5.620 60,031 +0.15(+2.74%)
Nov 23, 2020 5.340 5.581 5.230 5.470 74,587 +0.05(+0.92%)
Nov 20, 2020 5.550 5.640 5.350 5.420 64,900 -0.06(-1.09%)
Nov 19, 2020 5.490 5.550 5.300 5.480 23,242 +0.01(+0.18%)
Nov 18, 2020 5.500 5.510 5.425 5.470 54,142 +0.02(+0.37%)
Nov 17, 2020 5.320 5.490 5.320 5.450 13,393 +0.12(+2.25%)
Nov 16, 2020 5.440 5.440 5.310 5.330 20,177 +0.02(+0.38%)
Nov 13, 2020 5.290 5.420 5.270 5.310 16,700 +0.02(+0.38%)
Nov 12, 2020 5.310 5.400 5.140 5.290 19,575 -0.02(-0.38%)
Nov 11, 2020 5.300 5.405 5.210 5.310 19,666 -0.02(-0.38%)
Nov 10, 2020 5.120 5.400 5.120 5.330 30,925 +0.21(+4.10%)
Nov 09, 2020 5.310 5.330 4.920 5.120 148,699 -0.18(-3.40%)
Nov 06, 2020 5.390 5.460 5.180 5.300 90,700 -0.11(-2.03%)
Nov 05, 2020 5.500 5.590 5.270 5.410 48,219 +0.04(+0.74%)
Nov 04, 2020 5.270 5.590 5.270 5.370 88,685 +0.16(+3.07%)
Nov 03, 2020 5.235 5.300 5.105 5.210 32,639 +0.04(+0.77%)
Nov 02, 2020 5.080 5.510 4.990 5.170 63,086 +0.09(+1.77%)
Oct 30, 2020 5.440 5.478 5.020 5.080 30,500 -0.32(-5.93%)
Oct 29, 2020 5.170 5.400 5.110 5.400 31,627 +0.18(+3.45%)
Oct 28, 2020 5.040 5.310 4.920 5.220 40,098 +0.10(+2.05%)
Oct 27, 2020 5.100 5.130 4.950 5.115 24,863 +0.03(+0.49%)
Oct 26, 2020 5.060 5.090 4.900 5.090 90,638 +0.03(+0.59%)
Oct 23, 2020 5.030 5.240 4.830 5.060 45,400 +0.03(+0.60%)
Oct 22, 2020 5.270 5.379 5.005 5.030 44,728 -0.30(-5.63%)
Oct 21, 2020 5.710 5.710 5.190 5.330 63,401 -0.30(-5.33%)
Oct 20, 2020 5.620 5.770 5.600 5.630 13,418 +0.04(+0.72%)
Oct 19, 2020 5.680 5.920 5.580 5.590 29,599 -0.09(-1.58%)
Oct 16, 2020 5.440 5.720 5.440 5.680 48,700 +0.22(+4.03%)
Oct 15, 2020 5.490 5.560 5.440 5.460 10,093 -0.09(-1.62%)
Oct 14, 2020 5.600 5.700 5.390 5.550 67,384 -0.04(-0.72%)
Oct 13, 2020 5.700 5.750 5.490 5.590 29,007 -0.13(-2.27%)
Oct 12, 2020 5.720 5.770 5.540 5.720 55,045 +0.03(+0.53%)
Oct 09, 2020 5.670 5.780 5.560 5.690 38,800 +0.01(+0.18%)
Oct 08, 2020 5.620 5.710 5.560 5.680 26,988 +0.07(+1.25%)
Oct 07, 2020 5.640 5.750 5.540 5.610 58,883 +0.03(+0.54%)
Oct 06, 2020 5.580 5.690 5.500 5.580 99,525 +0.01(+0.18%)
Oct 05, 2020 5.500 5.700 5.470 5.570 236,237 +0.09(+1.64%)
Oct 02, 2020 5.300 5.570 5.300 5.480 55,900 +0.02(+0.37%)
Oct 01, 2020 5.520 5.570 5.170 5.460 81,497 +0.02(+0.37%)
Sep 30, 2020 5.100 5.500 5.010 5.440 128,760 +0.33(+6.46%)
Sep 29, 2020 5.150 5.180 4.840 5.110 95,736 -0.01(-0.20%)
Sep 28, 2020 4.760 5.170 4.640 5.120 154,892 +0.40(+8.47%)
Sep 25, 2020 4.630 4.850 4.520 4.720 85,800 +0.09(+1.94%)
Sep 24, 2020 4.530 4.740 4.450 4.630 60,579 +0.02(+0.43%)
Sep 23, 2020 4.670 4.810 4.410 4.610 158,671 +0.08(+1.77%)
Sep 22, 2020 4.470 4.700 4.320 4.530 225,376 +0.06(+1.34%)
Sep 21, 2020 4.080 4.490 3.820 4.470 77,567 +0.58(+14.91%)
Sep 18, 2020 4.100 4.100 3.810 3.890 25,200 -0.10(-2.51%)
Sep 17, 2020 4.200 4.380 3.940 3.990 27,501 -0.21(-5.00%)
Sep 16, 2020 4.000 4.240 4.000 4.200 41,784 +0.14(+3.45%)
Sep 15, 2020 3.920 4.125 3.870 4.060 41,035 +0.21(+5.45%)
Sep 14, 2020 3.980 4.030 3.850 3.850 21,032 -0.13(-3.27%)
Sep 11, 2020 3.900 4.010 3.850 3.980 13,600 +0.10(+2.58%)
Sep 10, 2020 4.000 4.100 3.880 3.880 23,239 -0.08(-2.02%)
Sep 09, 2020 3.970 4.010 3.860 3.960 15,862 +0.04(+1.02%)
Sep 08, 2020 3.890 4.110 3.860 3.920 15,298 -0.06(-1.51%)
Sep 04, 2020 3.880 4.010 3.695 3.980 27,200 +0.10(+2.58%)
Sep 03, 2020 4.040 4.250 3.790 3.880 76,146 -0.28(-6.73%)
Sep 02, 2020 4.280 4.340 4.120 4.160 58,717 -0.13(-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.