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 29, 2016 10.06 10.19 9.810 10.05 182,567 -0.05(-0.50%)
Feb 26, 2016 10.60 10.94 9.810 10.10 273,389 +1.44(+16.63%)
Feb 25, 2016 8.450 8.760 8.200 8.660 76,883 +0.25(+2.97%)
Feb 24, 2016 7.950 8.510 7.950 8.410 74,093 +0.42(+5.26%)
Feb 23, 2016 8.000 8.150 7.810 7.990 123,388 -0.01(-0.12%)
Feb 22, 2016 7.740 8.130 7.710 8.000 44,164 +0.32(+4.17%)
Feb 19, 2016 7.750 7.850 7.660 7.680 49,154 -0.10(-1.29%)
Feb 18, 2016 8.080 8.080 7.750 7.780 62,815 -0.28(-3.47%)
Feb 17, 2016 8.180 8.245 7.890 8.060 51,642 -0.03(-0.37%)
Feb 16, 2016 7.950 8.110 7.800 8.090 54,236 +0.31(+3.98%)
Feb 12, 2016 7.760 7.780 7.780 7.780 72,900 +0.12(+1.57%)
Feb 11, 2016 7.590 7.900 7.510 7.660 69,127 -0.08(-1.03%)
Feb 10, 2016 8.010 8.130 7.640 7.740 81,377 -0.16(-2.03%)
Feb 09, 2016 7.990 8.080 7.650 7.900 78,012 -0.16(-1.99%)
Feb 08, 2016 8.240 8.345 7.810 8.060 100,217 -0.30(-3.59%)
Feb 05, 2016 8.940 8.990 8.350 8.360 81,600 -0.51(-5.75%)
Feb 04, 2016 8.900 9.130 8.665 8.870 69,610 +0.09(+1.03%)
Feb 03, 2016 9.220 9.220 8.520 8.780 88,421 -0.21(-2.34%)
Feb 02, 2016 9.450 9.560 8.930 8.990 81,822 -0.59(-6.16%)
Feb 01, 2016 10.07 10.21 9.550 9.580 126,686 -0.55(-5.43%)
Jan 29, 2016 9.600 10.25 9.570 10.13 102,586 +0.52(+5.41%)
Jan 28, 2016 9.800 10.08 9.450 9.610 56,281 -0.12(-1.23%)
Jan 27, 2016 9.360 9.820 9.280 9.730 139,558 +0.39(+4.18%)
Jan 26, 2016 9.460 9.612 9.200 9.340 174,492 -0.11(-1.16%)
Jan 25, 2016 10.15 10.15 9.440 9.450 93,715 -0.70(-6.90%)
Jan 22, 2016 9.880 10.25 9.640 10.15 72,343 +0.45(+4.64%)
Jan 21, 2016 9.460 9.780 9.150 9.700 86,318 +0.28(+2.97%)
Jan 20, 2016 9.160 9.550 8.740 9.420 123,269 +0.11(+1.18%)
Jan 19, 2016 9.800 9.915 9.250 9.310 187,306 -0.34(-3.52%)
Jan 15, 2016 9.470 9.650 9.650 9.650 114,400 -0.31(-3.11%)
Jan 14, 2016 10.00 10.18 9.710 9.960 76,486 -0.09(-0.90%)
Jan 13, 2016 10.83 10.94 9.900 10.05 106,962 -0.78(-7.20%)
Jan 12, 2016 11.12 11.17 10.69 10.83 175,592 -0.23(-2.08%)
Jan 11, 2016 11.29 11.29 10.91 11.06 51,827 -0.16(-1.43%)
Jan 08, 2016 11.07 11.44 11.01 11.22 136,079 +0.16(+1.45%)
Jan 07, 2016 11.77 11.85 10.95 11.06 200,285 -0.96(-7.99%)
Jan 06, 2016 12.10 12.31 11.97 12.02 132,449 -0.19(-1.56%)
Jan 05, 2016 12.54 12.66 12.12 12.21 146,696 -0.24(-1.93%)
Jan 04, 2016 12.75 12.78 12.13 12.45 230,176 -0.51(-3.94%)
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%)
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.