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 29, 2017 12.53 12.53 12.53 0 +0.18(+1.46%)
Dec 28, 2017 12.46 12.48 12.20 12.35 102,532 -0.10(-0.80%)
Dec 27, 2017 12.46 12.56 12.30 12.45 106,980 -0.06(-0.48%)
Dec 26, 2017 12.44 12.66 12.35 12.51 100,090 +0.10(+0.81%)
Dec 22, 2017 12.41 12.63 12.29 12.41 133,849 -0.01(-0.08%)
Dec 21, 2017 12.35 12.54 12.26 12.42 63,648 +0.14(+1.14%)
Dec 20, 2017 12.35 12.69 12.19 12.28 56,893 -0.02(-0.16%)
Dec 19, 2017 12.62 12.62 12.14 12.30 167,878 -0.22(-1.76%)
Dec 18, 2017 12.23 12.58 12.19 12.52 188,408 +0.51(+4.25%)
Dec 15, 2017 12.07 12.22 12.00 12.01 121,347 -0.02(-0.17%)
Dec 14, 2017 12.24 12.34 12.00 12.03 177,585 -0.20(-1.64%)
Dec 13, 2017 12.71 12.71 12.22 12.23 156,244 -0.41(-3.24%)
Dec 12, 2017 12.70 12.83 12.57 12.64 123,962 -0.08(-0.63%)
Dec 11, 2017 12.74 12.86 12.65 12.72 66,444 +0.04(+0.32%)
Dec 08, 2017 12.58 12.79 12.50 12.68 106,054 +0.00(+0.00%)
Dec 07, 2017 12.51 12.79 12.38 98,407 +0.00(+0.00%)
Dec 06, 2017 12.84 12.84 12.40 12.43 99,353 -0.44(-3.42%)
Dec 05, 2017 13.06 13.07 12.67 12.87 132,322 -0.07(-0.54%)
Dec 04, 2017 12.95 13.05 12.68 12.94 192,670 +0.11(+0.86%)
Dec 01, 2017 11.99 13.05 11.99 12.83 340,076 +1.30(+11.27%)
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%)
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.