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, 2018 5.230 5.310 5.040 5.230 205,900 +0.00(+0.00%)
Dec 28, 2018 5.160 5.440 4.950 5.230 145,800 +0.04(+0.77%)
Dec 27, 2018 5.280 5.470 5.000 5.190 194,996 -0.21(-3.89%)
Dec 26, 2018 5.020 5.450 4.780 5.400 125,346 +0.38(+7.57%)
Dec 24, 2018 5.100 5.230 5.020 5.020 53,400 -0.27(-5.10%)
Dec 21, 2018 5.670 5.755 5.200 5.290 127,700 -0.47(-8.16%)
Dec 20, 2018 5.900 6.050 5.740 5.760 73,406 -0.17(-2.87%)
Dec 19, 2018 5.950 6.530 5.810 5.930 71,885 -0.03(-0.50%)
Dec 18, 2018 5.830 6.120 5.630 5.960 70,158 +0.09(+1.53%)
Dec 17, 2018 6.120 6.150 5.840 5.870 53,060 -0.26(-4.24%)
Dec 14, 2018 6.130 6.500 6.030 6.130 69,900 -0.16(-2.54%)
Dec 13, 2018 6.730 6.769 6.240 6.290 36,885 -0.46(-6.81%)
Dec 12, 2018 6.620 6.920 6.620 6.750 40,026 +0.13(+1.96%)
Dec 11, 2018 6.750 6.820 6.600 6.620 33,698 -0.08(-1.19%)
Dec 10, 2018 6.840 6.860 6.500 6.700 71,816 -0.14(-2.05%)
Dec 07, 2018 7.100 7.100 6.810 6.840 39,300 -0.19(-2.70%)
Dec 06, 2018 6.690 7.080 6.620 7.030 82,180 +0.27(+3.99%)
Dec 04, 2018 7.110 7.110 6.720 6.760 78,000 -0.40(-5.59%)
Dec 03, 2018 7.570 7.580 7.130 7.160 76,791 -0.15(-2.05%)
Nov 30, 2018 7.460 7.540 7.200 7.310 41,500 -0.14(-1.88%)
Nov 29, 2018 7.710 7.910 7.430 7.450 37,439 -0.34(-4.36%)
Nov 28, 2018 7.600 7.810 7.280 7.790 56,121 +0.21(+2.77%)
Nov 27, 2018 7.350 7.700 7.350 7.580 52,824 +0.19(+2.57%)
Nov 26, 2018 7.620 7.690 7.350 7.390 41,929 -0.13(-1.73%)
Nov 23, 2018 7.500 7.770 7.480 7.520 17,200 -0.08(-1.05%)
Nov 21, 2018 7.600 7.600 7.600 0 +0.37(+5.12%)
Nov 20, 2018 7.290 7.500 7.210 7.230 81,441 -0.17(-2.30%)
Nov 19, 2018 7.430 7.600 7.280 7.400 121,767 -0.18(-2.37%)
Nov 16, 2018 7.290 7.730 7.270 7.580 71,300 +0.18(+2.43%)
Nov 15, 2018 7.350 7.610 6.920 7.400 139,309 -0.43(-5.49%)
Nov 14, 2018 8.030 8.055 7.790 7.830 54,884 -0.10(-1.26%)
Nov 13, 2018 7.640 8.200 7.640 7.930 100,604 +0.39(+5.17%)
Nov 12, 2018 7.720 7.830 7.490 7.540 61,976 -0.18(-2.33%)
Nov 09, 2018 7.870 7.930 7.620 7.720 46,600 -0.18(-2.28%)
Nov 08, 2018 7.630 8.025 7.450 7.900 71,266 +0.12(+1.54%)
Nov 07, 2018 8.090 8.090 7.690 7.780 79,443 -0.31(-3.83%)
Nov 06, 2018 8.220 8.240 7.980 8.090 45,343 -0.13(-1.58%)
Nov 05, 2018 7.740 8.320 7.650 8.220 140,338 +0.50(+6.48%)
Nov 02, 2018 7.310 7.730 7.300 7.720 68,500 +0.46(+6.34%)
Nov 01, 2018 7.180 7.580 7.150 7.260 87,926 +0.13(+1.82%)
Oct 31, 2018 6.830 7.170 6.830 7.130 88,796 +0.39(+5.79%)
Oct 30, 2018 6.770 6.970 6.670 6.740 104,632 -0.02(-0.30%)
Oct 29, 2018 6.930 7.150 6.670 6.760 107,909 -0.06(-0.88%)
Oct 26, 2018 7.290 7.290 6.750 6.820 112,100 -0.64(-8.58%)
Oct 25, 2018 7.400 7.620 7.210 7.460 101,570 +0.52(+7.49%)
Oct 24, 2018 7.230 7.300 6.930 6.940 75,889 -0.31(-4.28%)
Oct 23, 2018 6.850 7.330 6.820 7.250 60,413 +0.31(+4.47%)
Oct 22, 2018 6.820 7.000 6.710 6.940 61,401 +0.15(+2.21%)
Oct 19, 2018 6.920 7.120 6.680 6.790 75,700 -0.13(-1.88%)
Oct 18, 2018 7.370 7.420 6.850 6.920 69,729 -0.54(-7.24%)
Oct 17, 2018 8.010 8.010 7.370 7.460 61,836 -0.23(-2.99%)
Oct 16, 2018 6.820 7.730 6.750 7.690 100,037 +0.90(+13.25%)
Oct 15, 2018 6.870 6.980 6.770 6.790 58,808 -0.08(-1.16%)
Oct 12, 2018 7.230 7.230 6.670 6.870 167,800 -0.20(-2.83%)
Oct 11, 2018 7.420 7.460 7.010 7.070 98,279 -0.34(-4.59%)
Oct 10, 2018 7.630 7.655 7.410 7.410 50,748 -0.22(-2.88%)
Oct 09, 2018 7.730 7.800 7.420 7.630 54,070 -0.13(-1.68%)
Oct 08, 2018 7.670 7.834 7.500 7.760 53,642 +0.08(+1.04%)
Oct 05, 2018 7.990 8.000 7.310 7.680 86,400 -0.32(-4.00%)
Oct 04, 2018 8.220 8.220 7.990 8.000 62,912 -0.22(-2.68%)
Oct 03, 2018 8.320 8.320 7.940 8.220 51,303 -0.07(-0.84%)
Oct 02, 2018 8.160 8.320 8.150 8.290 47,172 +0.12(+1.47%)
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.