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 (%)
Aug 31, 2017 10.24 10.50 10.14 10.32 60,832 +0.11(+1.08%)
Aug 30, 2017 10.09 10.30 10.03 10.21 54,092 +0.14(+1.39%)
Aug 29, 2017 9.990 10.12 9.750 10.07 50,015 +0.07(+0.70%)
Aug 28, 2017 10.26 10.26 9.950 10.00 92,114 -0.22(-2.15%)
Aug 25, 2017 10.17 10.27 10.09 10.22 34,493 +0.05(+0.49%)
Aug 24, 2017 10.38 10.40 10.11 10.17 31,237 -0.22(-2.12%)
Aug 23, 2017 10.46 10.64 10.22 10.39 85,799 -0.16(-1.52%)
Aug 22, 2017 10.42 10.57 10.24 10.55 52,478 +0.09(+0.86%)
Aug 21, 2017 10.47 10.71 10.23 10.46 55,224 -0.02(-0.19%)
Aug 18, 2017 10.38 10.60 10.36 10.48 83,212 -0.01(-0.10%)
Aug 17, 2017 10.84 10.87 10.45 10.49 56,487 -0.41(-3.76%)
Aug 16, 2017 10.84 10.95 10.69 10.90 38,571 +0.11(+1.02%)
Aug 15, 2017 10.82 10.96 10.37 10.79 84,034 -0.02(-0.19%)
Aug 14, 2017 10.47 10.88 10.31 10.81 52,340 +0.44(+4.24%)
Aug 11, 2017 10.34 10.66 10.14 10.37 92,655 +0.06(+0.58%)
Aug 10, 2017 10.71 10.75 10.30 10.31 72,184 -0.42(-3.91%)
Aug 09, 2017 10.87 10.89 10.71 10.73 40,286 -0.21(-1.92%)
Aug 08, 2017 10.90 11.09 10.90 10.94 18,372 +0.04(+0.37%)
Aug 07, 2017 11.18 11.18 10.80 10.90 79,560 -0.27(-2.42%)
Aug 04, 2017 11.08 11.38 10.95 11.17 49,008 +0.11(+0.99%)
Aug 03, 2017 11.20 11.22 10.74 11.06 67,534 -0.16(-1.43%)
Aug 02, 2017 11.32 11.33 11.02 11.22 86,515 +0.33(+3.03%)
Aug 01, 2017 10.82 11.00 10.76 10.89 62,143 +0.08(+0.74%)
Jul 31, 2017 10.98 11.05 10.68 10.81 90,910 -0.22(-1.99%)
Jul 28, 2017 10.99 11.11 10.61 11.03 153,643 +0.01(+0.09%)
Jul 27, 2017 11.83 11.83 11.00 11.02 129,640 +0.08(+0.73%)
Jul 26, 2017 11.31 11.31 10.89 10.94 184,274 -0.36(-3.19%)
Jul 25, 2017 11.37 11.50 11.24 11.30 70,922 -0.01(-0.09%)
Jul 24, 2017 11.45 11.49 11.29 11.31 67,522 -0.08(-0.70%)
Jul 21, 2017 11.51 11.56 11.33 11.39 129,780 -0.11(-0.96%)
Jul 20, 2017 11.55 11.45 11.50 44,020 +0.05(+0.44%)
Jul 19, 2017 11.62 11.71 11.28 11.45 231,161 -0.16(-1.38%)
Jul 18, 2017 11.81 11.96 11.55 11.61 330,492 -0.25(-2.11%)
Jul 17, 2017 11.60 11.93 11.53 11.86 62,863 +0.32(+2.77%)
Jul 14, 2017 11.58 11.82 11.52 11.54 36,152 -0.05(-0.43%)
Jul 13, 2017 11.61 11.79 11.49 11.59 36,489 -0.03(-0.26%)
Jul 12, 2017 11.77 11.89 11.48 11.62 37,818 -0.08(-0.68%)
Jul 11, 2017 11.53 11.76 11.48 11.70 49,660 +0.15(+1.30%)
Jul 10, 2017 11.36 11.70 11.36 11.55 38,613 +0.14(+1.23%)
Jul 07, 2017 11.36 11.49 11.29 11.41 36,630 +0.08(+0.71%)
Jul 06, 2017 11.35 11.38 11.25 11.33 40,243 -0.08(-0.70%)
Jul 05, 2017 11.61 11.62 11.19 11.41 21,339 -0.24(-2.06%)
Jul 03, 2017 11.49 11.79 11.47 11.65 49,457 +0.18(+1.57%)
Jun 30, 2017 11.45 11.60 11.34 11.47 62,268 +0.03(+0.26%)
Jun 29, 2017 11.71 11.71 11.27 11.44 51,129 -0.22(-1.89%)
Jun 28, 2017 11.32 11.73 11.27 11.66 64,447 +0.41(+3.64%)
Jun 27, 2017 11.18 11.54 11.18 11.25 57,897 +0.08(+0.72%)
Jun 26, 2017 10.95 11.23 10.95 11.17 45,921 +0.21(+1.92%)
Jun 23, 2017 11.15 11.27 10.89 10.96 146,879 -0.19(-1.70%)
Jun 22, 2017 11.18 11.45 11.11 11.15 24,617 -0.03(-0.27%)
Jun 21, 2017 11.32 11.42 11.13 11.18 37,404 -0.12(-1.06%)
Jun 20, 2017 11.42 11.52 11.19 11.30 46,636 -0.15(-1.31%)
Jun 19, 2017 11.48 11.84 11.29 11.45 80,515 +0.01(+0.09%)
Jun 16, 2017 11.23 11.47 11.01 11.44 83,859 +0.02(+0.18%)
Jun 15, 2017 11.43 11.50 11.31 11.42 26,380 -0.12(-1.04%)
Jun 14, 2017 11.34 11.55 11.24 11.54 32,269 +0.23(+2.03%)
Jun 13, 2017 11.31 11.35 11.16 11.31 43,708 -0.01(-0.09%)
Jun 12, 2017 11.33 11.50 11.25 11.32 27,489 -0.01(-0.09%)
Jun 09, 2017 11.13 11.47 11.07 11.33 62,016 +0.22(+1.98%)
Jun 08, 2017 11.10 11.45 11.01 11.11 68,796 +0.10(+0.91%)
Jun 07, 2017 11.03 11.16 10.98 11.01 32,637 -0.01(-0.09%)
Jun 06, 2017 10.85 11.10 10.63 11.02 88,126 +0.09(+0.82%)
Jun 05, 2017 11.00 11.01 10.85 10.93 40,374 -0.03(-0.27%)
Jun 02, 2017 10.99 11.18 10.93 10.96 117,764 -0.01(-0.09%)
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.