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 29, 2018 11.08 11.08 11.08 0 +0.10(+0.91%)
Mar 28, 2018 11.21 11.53 10.81 10.98 141,436 -0.23(-2.05%)
Mar 27, 2018 11.52 11.73 11.14 11.21 37,146 -0.31(-2.69%)
Mar 26, 2018 11.46 11.55 10.89 11.52 126,939 +0.22(+1.95%)
Mar 23, 2018 11.49 11.60 11.30 11.30 40,143 -0.15(-1.31%)
Mar 22, 2018 11.53 11.82 11.43 11.45 51,070 -0.11(-0.95%)
Mar 21, 2018 11.37 11.71 11.37 11.56 69,283 +0.20(+1.76%)
Mar 20, 2018 11.51 11.57 11.34 11.36 27,863 -0.11(-0.96%)
Mar 19, 2018 11.36 11.51 11.21 11.47 49,735 +0.10(+0.88%)
Mar 16, 2018 11.26 11.46 11.15 11.37 114,566 +0.10(+0.89%)
Mar 15, 2018 11.46 11.54 11.18 11.27 39,576 -0.16(-1.40%)
Mar 14, 2018 11.82 11.82 11.39 11.43 34,540 -0.33(-2.81%)
Mar 13, 2018 11.83 11.94 11.51 11.76 105,554 -0.01(-0.08%)
Mar 12, 2018 11.84 12.00 11.66 11.77 59,689 -0.08(-0.68%)
Mar 09, 2018 11.55 11.96 11.41 11.85 155,067 +0.35(+3.04%)
Mar 08, 2018 11.59 11.64 11.37 11.50 111,721 -0.06(-0.52%)
Mar 07, 2018 11.71 11.50 11.56 98,518 +0.00(+0.00%)
Mar 06, 2018 11.49 11.63 11.29 11.56 145,264 +0.10(+0.87%)
Mar 05, 2018 11.35 11.50 11.22 11.46 109,128 +0.06(+0.53%)
Mar 02, 2018 11.24 11.60 11.14 11.40 143,625 +0.12(+1.06%)
Mar 01, 2018 11.21 11.39 11.06 11.28 102,586 +0.04(+0.36%)
Feb 28, 2018 11.65 11.67 11.12 11.24 163,590 -0.41(-3.52%)
Feb 27, 2018 11.91 12.04 11.56 11.65 185,270 -0.28(-2.35%)
Feb 26, 2018 11.48 12.05 11.30 11.93 185,771 +0.48(+4.19%)
Feb 23, 2018 11.65 11.65 11.39 11.45 52,664 -0.11(-0.95%)
Feb 22, 2018 11.56 130,098 +0.06(+0.52%)
Feb 21, 2018 11.46 11.73 11.46 11.50 56,799 +0.02(+0.17%)
Feb 20, 2018 11.70 11.80 11.39 11.48 104,335 -0.20(-1.71%)
Feb 16, 2018 11.68 11.68 11.68 0 +0.07(+0.60%)
Feb 15, 2018 11.67 11.69 11.35 11.61 154,476 -0.24(-2.03%)
Feb 14, 2018 11.40 12.04 11.26 11.85 115,193 -0.04(-0.34%)
Feb 13, 2018 11.76 11.89 67,791 +0.00(+0.00%)
Feb 12, 2018 11.77 12.00 11.62 11.89 87,843 +0.14(+1.19%)
Feb 09, 2018 11.84 11.91 11.60 11.75 134,025 +0.07(+0.60%)
Feb 08, 2018 11.87 11.97 11.64 11.68 131,031 -0.20(-1.68%)
Feb 07, 2018 11.84 12.04 11.80 11.88 93,549 +0.01(+0.08%)
Feb 06, 2018 11.48 11.96 11.35 11.87 132,964 +0.09(+0.76%)
Feb 05, 2018 11.72 11.83 11.50 11.78 147,671 +0.02(+0.17%)
Feb 02, 2018 11.96 11.96 11.70 11.76 86,877 -0.28(-2.33%)
Feb 01, 2018 11.80 12.05 11.70 12.04 146,216 +0.19(+1.60%)
Jan 31, 2018 12.36 12.48 11.81 11.85 89,257 -0.36(-2.95%)
Jan 30, 2018 12.02 12.22 12.00 12.21 88,266 +0.18(+1.50%)
Jan 29, 2018 12.36 12.36 12.03 12.03 111,574 -0.36(-2.91%)
Jan 26, 2018 12.53 12.53 12.30 12.39 55,891 -0.12(-0.96%)
Jan 25, 2018 12.85 12.85 12.30 12.51 192,479 -0.23(-1.81%)
Jan 24, 2018 12.88 12.98 12.74 12.74 46,089 -0.15(-1.16%)
Jan 23, 2018 12.98 13.20 12.77 12.89 42,968 +0.00(+0.00%)
Jan 22, 2018 12.80 12.93 12.68 12.89 59,509 +0.01(+0.08%)
Jan 19, 2018 12.67 12.95 12.48 12.88 78,845 +0.19(+1.50%)
Jan 18, 2018 12.65 12.81 12.54 12.69 85,558 +0.06(+0.48%)
Jan 17, 2018 12.63 12.67 12.45 12.63 50,778 +0.11(+0.88%)
Jan 16, 2018 12.77 12.77 12.31 12.52 138,901 -0.13(-1.03%)
Jan 12, 2018 12.65 12.65 12.65 0 -0.01(-0.08%)
Jan 11, 2018 12.58 12.78 12.51 12.66 242,676 +0.13(+1.04%)
Jan 10, 2018 12.68 12.53 179,005 -0.15(-1.18%)
Jan 09, 2018 12.86 12.89 12.62 12.68 103,424 -0.16(-1.25%)
Jan 08, 2018 12.93 12.93 12.67 12.84 58,970 -0.01(-0.08%)
Jan 05, 2018 13.10 13.20 12.77 12.85 73,081 -0.21(-1.61%)
Jan 04, 2018 13.54 13.55 12.93 13.06 65,998 -0.37(-2.76%)
Jan 03, 2018 13.10 13.54 13.06 13.43 153,687 +0.37(+2.83%)
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.