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, 2017 10.45 10.55 10.42 10.46 61,718 +0.06(+0.58%)
Mar 30, 2017 10.53 10.70 10.36 10.40 66,558 -0.12(-1.14%)
Mar 29, 2017 10.50 10.57 10.50 10.52 109,716 +0.01(+0.10%)
Mar 28, 2017 10.49 10.58 10.43 10.51 91,961 +0.03(+0.29%)
Mar 27, 2017 10.30 10.55 10.30 10.48 70,293 -0.02(-0.19%)
Mar 24, 2017 10.36 10.64 10.36 10.50 102,457 +0.24(+2.34%)
Mar 23, 2017 10.30 10.40 10.22 10.26 85,582 +0.01(+0.10%)
Mar 22, 2017 10.40 10.68 10.08 10.25 95,178 -0.17(-1.63%)
Mar 21, 2017 10.60 10.63 10.36 10.42 69,181 -0.12(-1.14%)
Mar 20, 2017 10.50 10.59 10.40 10.54 52,514 +0.04(+0.38%)
Mar 17, 2017 10.70 10.77 10.44 10.50 157,319 -0.18(-1.69%)
Mar 16, 2017 10.56 10.85 10.52 10.68 85,721 +0.04(+0.38%)
Mar 15, 2017 10.48 10.68 10.45 10.64 73,080 +0.23(+2.21%)
Mar 14, 2017 10.35 10.46 10.30 10.41 25,053 +0.08(+0.77%)
Mar 13, 2017 10.59 10.72 10.30 10.33 57,681 -0.30(-2.82%)
Mar 10, 2017 10.89 10.95 10.62 10.63 29,507 -0.04(-0.37%)
Mar 09, 2017 10.70 10.79 10.51 10.67 32,186 -0.01(-0.09%)
Mar 08, 2017 10.82 10.89 10.66 10.68 22,176 -0.08(-0.74%)
Mar 07, 2017 10.70 10.85 10.70 10.76 34,657 +0.00(+0.00%)
Mar 06, 2017 10.81 10.81 10.59 10.76 26,046 -0.08(-0.74%)
Mar 03, 2017 10.92 10.92 10.75 10.84 27,612 -0.11(-1.00%)
Mar 02, 2017 10.99 11.07 10.84 10.95 42,398 -0.05(-0.45%)
Mar 01, 2017 10.57 11.11 10.50 11.00 91,741 +0.55(+5.26%)
Feb 28, 2017 10.73 10.81 10.07 10.45 118,853 -0.34(-3.15%)
Feb 27, 2017 10.67 10.93 10.58 10.79 291,500 +0.07(+0.65%)
Feb 24, 2017 10.25 10.87 10.18 10.72 238,703 +0.33(+3.18%)
Feb 23, 2017 10.67 11.05 10.35 10.39 166,141 -0.29(-2.72%)
Feb 22, 2017 11.00 11.22 10.51 10.68 368,209 +0.05(+0.47%)
Feb 21, 2017 10.64 10.91 10.26 10.63 57,422 -0.05(-0.47%)
Feb 17, 2017 10.68 10.68 10.68 0 -0.02(-0.19%)
Feb 16, 2017 10.78 10.90 10.57 10.70 28,117 -0.05(-0.47%)
Feb 15, 2017 10.60 10.97 10.29 10.75 65,567 +0.07(+0.66%)
Feb 14, 2017 10.67 10.72 10.56 10.68 88,372 +0.03(+0.28%)
Feb 13, 2017 10.70 10.99 10.61 10.65 86,515 -0.04(-0.37%)
Feb 10, 2017 10.70 10.71 10.63 10.69 90,263 +0.01(+0.09%)
Feb 09, 2017 10.50 10.70 10.40 10.68 26,370 +0.20(+1.91%)
Feb 08, 2017 10.49 10.65 10.27 10.48 61,089 -0.04(-0.38%)
Feb 07, 2017 10.32 10.54 10.20 10.52 164,284 +0.22(+2.14%)
Feb 06, 2017 10.40 10.48 10.21 10.30 19,838 -0.20(-1.90%)
Feb 03, 2017 10.34 10.55 10.17 10.50 24,687 +0.29(+2.84%)
Feb 02, 2017 10.25 10.34 10.07 10.21 18,781 -0.05(-0.49%)
Feb 01, 2017 10.53 10.63 10.21 10.26 18,954 -0.18(-1.72%)
Jan 31, 2017 10.56 10.61 10.32 10.44 39,651 -0.12(-1.14%)
Jan 30, 2017 10.72 10.79 10.50 10.56 59,331 -0.23(-2.13%)
Jan 27, 2017 10.76 10.98 10.67 10.79 41,825 +0.16(+1.51%)
Jan 26, 2017 11.35 11.60 10.57 10.63 107,674 -0.70(-6.18%)
Jan 25, 2017 11.50 11.83 11.15 11.33 58,356 -0.05(-0.44%)
Jan 24, 2017 11.10 11.46 11.09 11.38 61,648 +0.39(+3.55%)
Jan 23, 2017 10.93 11.16 10.79 10.99 33,356 -0.07(-0.63%)
Jan 20, 2017 11.27 11.44 11.01 11.06 22,013 -0.21(-1.86%)
Jan 19, 2017 11.23 11.46 11.14 11.27 24,636 -0.06(-0.53%)
Jan 18, 2017 11.47 11.52 10.94 11.33 33,952 -0.07(-0.61%)
Jan 17, 2017 11.54 11.66 11.36 11.40 29,595 -0.18(-1.55%)
Jan 13, 2017 11.58 11.58 11.58 0 +0.35(+3.12%)
Jan 12, 2017 11.25 11.38 10.92 11.23 13,713 -0.10(-0.88%)
Jan 11, 2017 11.27 11.41 11.16 11.33 9,211 +0.02(+0.18%)
Jan 10, 2017 11.30 11.53 11.24 11.31 26,559 +0.07(+0.62%)
Jan 09, 2017 11.57 11.57 11.21 11.24 16,096 -0.33(-2.85%)
Jan 06, 2017 11.65 11.65 11.13 11.57 29,338 -0.04(-0.34%)
Jan 05, 2017 11.83 11.91 11.55 11.61 51,261 -0.21(-1.78%)
Jan 04, 2017 11.72 11.93 11.72 11.82 31,461 +0.11(+0.94%)
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.