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 (%)
Dec 31, 2015 12.79 12.96 12.96 12.96 52,300 +0.08(+0.62%)
Dec 30, 2015 12.98 13.00 12.81 12.88 39,368 -0.01(-0.08%)
Dec 29, 2015 13.04 13.15 12.73 12.89 38,543 -0.17(-1.30%)
Dec 28, 2015 12.99 13.07 12.62 13.06 41,692 -0.02(-0.15%)
Dec 24, 2015 12.86 13.08 13.08 13.08 35,600 +0.16(+1.24%)
Dec 23, 2015 12.68 12.92 12.68 12.92 47,499 +0.30(+2.38%)
Dec 22, 2015 12.42 12.81 12.20 12.62 45,324 +0.26(+2.10%)
Dec 21, 2015 12.21 12.38 11.94 12.36 123,486 +0.22(+1.81%)
Dec 18, 2015 12.66 12.66 12.10 12.14 324,976 -0.63(-4.93%)
Dec 17, 2015 13.15 13.23 12.67 12.77 76,424 -0.31(-2.37%)
Dec 16, 2015 12.29 13.20 12.18 13.08 128,562 +0.91(+7.48%)
Dec 15, 2015 12.52 12.69 11.98 12.17 155,854 -0.17(-1.38%)
Dec 14, 2015 12.02 12.75 11.95 12.34 195,650 +0.36(+3.01%)
Dec 11, 2015 11.96 12.26 11.96 11.98 316,154 -0.04(-0.33%)
Dec 10, 2015 12.19 12.46 11.97 12.02 265,476 -0.45(-3.61%)
Dec 09, 2015 12.44 12.60 12.37 12.47 152,156 -0.14(-1.11%)
Dec 08, 2015 12.47 12.72 12.47 12.61 97,044 -0.02(-0.16%)
Dec 07, 2015 12.55 12.76 12.41 12.63 176,372 +0.08(+0.64%)
Dec 04, 2015 12.65 12.78 12.48 12.55 1,195,182 -0.13(-1.03%)
Dec 03, 2015 13.26 13.26 12.37 12.68 221,132 -0.36(-2.76%)
Dec 02, 2015 14.00 14.00 12.62 13.04 114,842 -1.68(-11.41%)
Dec 01, 2015 14.64 14.79 14.42 14.72 90,597 +0.05(+0.34%)
Nov 30, 2015 14.90 14.99 14.62 14.67 62,994 -0.31(-2.07%)
Nov 27, 2015 14.98 15.10 14.94 14.98 9,580 -0.02(-0.13%)
Nov 25, 2015 14.36 15.00 15.00 15.00 13,700 +0.68(+4.75%)
Nov 24, 2015 14.33 14.76 14.20 14.32 48,823 -0.20(-1.38%)
Nov 23, 2015 14.92 14.95 14.34 14.52 33,443 -0.39(-2.62%)
Nov 20, 2015 15.08 15.23 14.66 14.91 40,135 -0.02(-0.13%)
Nov 19, 2015 14.79 14.96 14.43 14.93 40,198 +0.18(+1.22%)
Nov 18, 2015 14.46 14.81 14.38 14.75 41,555 +0.39(+2.72%)
Nov 17, 2015 14.46 14.65 14.31 14.36 23,326 -0.09(-0.62%)
Nov 16, 2015 13.64 14.46 13.43 14.45 30,779 +0.73(+5.32%)
Nov 13, 2015 13.84 14.10 13.55 13.72 65,989 -0.25(-1.79%)
Nov 12, 2015 14.24 14.37 13.88 13.97 69,720 -0.41(-2.85%)
Nov 11, 2015 14.21 14.64 14.20 14.38 48,541 +0.28(+1.99%)
Nov 10, 2015 14.45 14.50 13.91 14.10 107,530 -0.34(-2.35%)
Nov 09, 2015 14.59 14.59 14.04 14.44 60,236 -0.08(-0.55%)
Nov 06, 2015 13.85 14.58 13.36 14.52 32,156 +0.57(+4.09%)
Nov 05, 2015 15.30 16.55 13.91 13.95 190,025 -0.62(-4.26%)
Nov 04, 2015 14.26 14.72 14.23 14.57 42,840 +0.11(+0.76%)
Nov 03, 2015 14.39 14.56 14.30 14.46 23,316 +0.05(+0.35%)
Nov 02, 2015 14.20 14.63 14.20 14.41 32,893 +0.10(+0.70%)
Oct 30, 2015 14.38 14.43 14.25 14.31 16,499 -0.04(-0.28%)
Oct 29, 2015 14.96 15.07 14.28 14.35 30,299 -0.58(-3.88%)
Oct 28, 2015 14.44 15.16 14.32 14.93 19,730 +0.46(+3.18%)
Oct 27, 2015 14.49 14.53 14.34 14.47 87,635 -0.12(-0.82%)
Oct 26, 2015 14.59 14.89 14.32 14.59 21,238 -0.11(-0.75%)
Oct 23, 2015 14.76 15.00 14.39 14.70 39,795 +0.02(+0.14%)
Oct 22, 2015 14.36 14.71 14.14 14.68 31,953 +0.36(+2.51%)
Oct 21, 2015 14.47 14.61 14.21 14.32 16,268 -0.03(-0.21%)
Oct 20, 2015 13.59 14.40 13.46 14.35 51,241 +0.79(+5.83%)
Oct 19, 2015 13.49 13.82 13.29 13.56 20,147 +0.05(+0.37%)
Oct 16, 2015 13.33 13.66 13.10 13.51 35,142 +0.22(+1.66%)
Oct 15, 2015 13.39 13.82 13.22 13.29 37,828 -0.11(-0.82%)
Oct 14, 2015 13.79 13.88 13.22 13.40 18,577 -0.34(-2.47%)
Oct 13, 2015 14.12 14.61 13.66 13.74 15,617 -0.54(-3.78%)
Oct 12, 2015 14.23 14.29 14.17 14.28 10,716 +0.03(+0.21%)
Oct 09, 2015 14.00 14.28 14.00 14.25 14,682 +0.21(+1.50%)
Oct 08, 2015 13.72 14.13 13.63 14.04 14,180 +0.37(+2.71%)
Oct 07, 2015 13.15 13.70 13.15 13.67 23,103 +0.44(+3.33%)
Oct 06, 2015 13.18 13.43 12.94 13.23 24,317 +0.03(+0.23%)
Oct 05, 2015 13.12 13.50 12.95 13.20 35,016 +0.12(+0.92%)
Oct 02, 2015 12.80 13.09 12.53 13.08 24,635 +0.20(+1.55%)
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.