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 (%)
Mar 31, 2016 11.78 12.43 11.78 12.26 114,838 +0.52(+4.43%)
Mar 30, 2016 11.82 11.89 11.64 11.74 35,043 +0.01(+0.09%)
Mar 29, 2016 11.15 11.77 11.15 11.73 103,271 +0.55(+4.92%)
Mar 28, 2016 11.19 11.42 11.06 11.18 59,715 -0.01(-0.09%)
Mar 24, 2016 11.10 11.19 11.19 11.19 73,900 +0.09(+0.81%)
Mar 23, 2016 11.45 11.49 11.06 11.10 40,511 -0.37(-3.23%)
Mar 22, 2016 11.72 11.73 11.35 11.47 34,386 -0.27(-2.30%)
Mar 21, 2016 12.14 12.17 11.70 11.74 42,599 -0.27(-2.25%)
Mar 18, 2016 11.95 12.13 11.74 12.01 59,004 +0.21(+1.78%)
Mar 17, 2016 11.33 11.83 11.15 11.80 50,996 +0.48(+4.24%)
Mar 16, 2016 11.14 11.48 11.11 11.32 22,923 +0.12(+1.07%)
Mar 15, 2016 11.63 11.63 11.13 11.20 30,608 -0.45(-3.86%)
Mar 14, 2016 11.32 11.70 11.18 11.65 42,208 +0.31(+2.73%)
Mar 11, 2016 11.12 11.45 11.12 11.34 36,816 +0.33(+3.00%)
Mar 10, 2016 11.42 11.52 10.87 11.01 62,985 -0.34(-3.00%)
Mar 09, 2016 11.15 11.57 10.90 11.35 73,486 +0.27(+2.44%)
Mar 08, 2016 11.35 11.50 10.89 11.08 120,208 -0.39(-3.40%)
Mar 07, 2016 10.72 11.48 10.72 11.47 113,394 +0.72(+6.70%)
Mar 04, 2016 10.50 10.83 10.36 10.75 146,367 +0.34(+3.27%)
Mar 03, 2016 10.20 10.79 10.16 10.41 79,652 +0.13(+1.26%)
Mar 02, 2016 10.23 10.30 10.00 10.28 119,504 +0.09(+0.88%)
Mar 01, 2016 10.22 10.39 9.810 10.19 116,218 +0.14(+1.39%)
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%)
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.