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 (%)
Feb 27, 2015 14.77 14.79 14.50 14.52 17,609 -0.25(-1.69%)
Feb 26, 2015 14.33 14.80 14.21 14.77 34,789 +0.39(+2.71%)
Feb 25, 2015 14.14 14.54 14.14 14.38 10,578 +0.20(+1.41%)
Feb 24, 2015 14.35 14.58 14.01 14.18 16,428 -0.18(-1.25%)
Feb 23, 2015 14.27 14.60 13.99 14.36 14,704 +0.01(+0.07%)
Feb 20, 2015 14.83 14.83 14.26 14.35 13,235 -0.38(-2.58%)
Feb 19, 2015 14.63 14.92 14.43 14.73 25,697 +0.15(+1.03%)
Feb 18, 2015 14.42 14.67 14.26 14.58 8,138 +0.18(+1.25%)
Feb 17, 2015 14.43 14.54 14.27 14.40 10,709 -0.03(-0.21%)
Feb 13, 2015 14.55 14.43 14.43 14.43 33,800 -0.08(-0.55%)
Feb 12, 2015 14.64 14.73 14.22 14.51 29,446 -0.09(-0.62%)
Feb 11, 2015 14.25 14.74 14.22 14.60 22,318 +0.15(+1.04%)
Feb 10, 2015 14.44 14.65 14.16 14.45 26,662 +0.14(+0.98%)
Feb 09, 2015 14.26 14.62 14.15 14.31 20,030 -0.09(-0.62%)
Feb 06, 2015 14.08 14.49 13.94 14.40 29,230 +0.27(+1.91%)
Feb 05, 2015 13.95 14.19 13.95 14.13 30,276 +0.10(+0.71%)
Feb 04, 2015 14.26 14.29 13.94 14.03 33,445 -0.21(-1.47%)
Feb 03, 2015 14.10 14.45 13.89 14.24 33,863 +0.24(+1.71%)
Feb 02, 2015 14.06 14.10 13.65 14.00 43,724 -0.09(-0.64%)
Jan 30, 2015 13.77 14.40 13.40 14.09 53,216 +0.18(+1.29%)
Jan 29, 2015 13.51 13.94 13.22 13.91 25,405 +0.68(+5.14%)
Jan 28, 2015 13.76 14.03 13.08 13.23 34,061 -0.51(-3.71%)
Jan 27, 2015 13.70 14.00 13.50 13.74 24,241 -0.18(-1.29%)
Jan 26, 2015 13.75 14.19 13.48 13.92 30,708 +0.28(+2.05%)
Jan 23, 2015 13.62 13.79 13.36 13.64 18,340 +0.06(+0.44%)
Jan 22, 2015 13.25 13.72 13.03 13.58 27,397 +0.43(+3.27%)
Jan 21, 2015 13.09 13.38 13.06 13.15 32,162 +0.09(+0.69%)
Jan 20, 2015 13.31 13.73 13.02 13.06 32,309 -0.18(-1.36%)
Jan 16, 2015 13.15 13.66 12.91 13.24 36,410 +0.01(+0.08%)
Jan 15, 2015 14.19 14.49 13.00 13.23 50,219 -0.78(-5.57%)
Jan 14, 2015 14.35 14.67 14.00 14.01 24,769 -0.45(-3.11%)
Jan 13, 2015 14.69 15.00 14.36 14.46 82,919 -0.07(-0.48%)
Jan 12, 2015 14.68 15.10 14.43 14.53 29,280 -0.06(-0.41%)
Jan 09, 2015 14.70 14.73 14.46 14.59 19,901 -0.09(-0.61%)
Jan 08, 2015 14.53 14.85 14.36 14.68 35,856 +0.22(+1.52%)
Jan 07, 2015 14.25 14.56 14.02 14.46 67,126 +0.27(+1.90%)
Jan 06, 2015 14.70 14.95 14.08 14.19 42,243 -0.35(-2.41%)
Jan 05, 2015 14.35 14.74 13.97 14.54 36,321 +0.16(+1.11%)
Jan 02, 2015 14.64 14.64 13.90 14.38 37,939 -0.10(-0.69%)
Dec 31, 2014 14.63 14.48 14.48 14.48 61,400 -0.18(-1.23%)
Dec 30, 2014 14.60 14.87 14.26 14.66 56,849 +0.00(+0.00%)
Dec 29, 2014 14.25 14.89 14.13 14.66 63,076 +0.37(+2.59%)
Dec 26, 2014 14.09 14.33 13.96 14.29 6,983 +0.29(+2.07%)
Dec 24, 2014 14.09 14.00 14.00 14.00 14,700 -0.01(-0.07%)
Dec 23, 2014 14.03 14.09 13.96 14.01 28,373 -0.06(-0.43%)
Dec 22, 2014 14.34 14.43 13.96 14.07 38,345 -0.18(-1.26%)
Dec 19, 2014 14.08 14.59 14.08 14.25 45,865 +0.09(+0.64%)
Dec 18, 2014 14.12 14.17 13.76 14.16 52,794 -0.08(-0.56%)
Dec 17, 2014 13.69 14.25 13.69 14.24 15,080 +0.48(+3.49%)
Dec 16, 2014 13.75 14.00 13.64 13.76 25,591 -0.14(-1.01%)
Dec 15, 2014 14.03 14.09 13.72 13.90 66,095 -0.02(-0.14%)
Dec 12, 2014 13.92 14.22 13.79 13.92 22,457 -0.20(-1.42%)
Dec 11, 2014 14.33 14.33 14.06 14.12 20,135 -0.11(-0.77%)
Dec 10, 2014 14.43 14.49 14.11 14.23 16,914 -0.18(-1.25%)
Dec 09, 2014 14.15 14.49 14.08 14.41 19,337 +0.17(+1.19%)
Dec 08, 2014 14.10 14.41 14.10 14.24 15,655 +0.00(+0.00%)
Dec 05, 2014 13.93 14.34 13.93 14.24 5,612 +0.29(+2.08%)
Dec 04, 2014 14.14 14.29 13.91 13.95 18,490 -0.34(-2.38%)
Dec 03, 2014 14.38 14.54 14.27 14.29 15,388 -0.26(-1.79%)
Dec 02, 2014 14.73 14.73 14.45 14.55 17,941 +0.09(+0.62%)
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.