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 30, 2019 3.510 3.810 3.500 3.730 254,000 +0.23(+6.57%)
Aug 29, 2019 3.600 3.750 3.470 3.500 178,161 -0.06(-1.69%)
Aug 28, 2019 3.490 3.715 3.490 3.560 35,842 +0.03(+0.85%)
Aug 27, 2019 3.640 3.680 3.470 3.530 44,662 -0.11(-3.02%)
Aug 26, 2019 3.670 3.670 3.460 3.640 68,471 -0.02(-0.55%)
Aug 23, 2019 3.800 3.820 3.620 3.660 129,800 -0.14(-3.68%)
Aug 22, 2019 3.800 3.840 3.730 3.800 43,033 +0.10(+2.70%)
Aug 21, 2019 3.810 3.915 3.670 3.700 33,382 -0.05(-1.33%)
Aug 20, 2019 3.930 3.995 3.740 3.750 62,810 -0.16(-4.09%)
Aug 19, 2019 3.950 4.030 3.870 3.910 63,169 +0.11(+2.89%)
Aug 16, 2019 3.760 3.870 3.760 3.800 68,900 +0.09(+2.43%)
Aug 15, 2019 3.930 4.070 3.698 3.710 83,759 -0.17(-4.38%)
Aug 14, 2019 3.770 3.960 3.770 3.880 39,653 +0.01(+0.26%)
Aug 13, 2019 4.038 4.038 3.780 3.870 63,499 -0.03(-0.77%)
Aug 12, 2019 4.110 4.130 3.890 3.900 57,022 -0.10(-2.50%)
Aug 09, 2019 4.110 4.230 3.970 4.000 65,500 -0.16(-3.85%)
Aug 08, 2019 3.910 4.170 3.859 4.160 67,347 +0.26(+6.67%)
Aug 07, 2019 3.850 3.980 3.750 3.900 68,696 +0.05(+1.30%)
Aug 06, 2019 3.910 4.050 3.840 3.850 29,688 -0.06(-1.53%)
Aug 05, 2019 4.020 4.140 3.900 3.910 72,184 -0.22(-5.33%)
Aug 02, 2019 4.300 4.535 4.060 4.130 76,400 -0.21(-4.84%)
Aug 01, 2019 4.300 4.520 4.050 4.340 142,713 +0.18(+4.33%)
Jul 31, 2019 4.250 4.310 4.120 4.160 76,776 -0.11(-2.58%)
Jul 30, 2019 4.380 4.380 4.130 4.270 110,587 +0.05(+1.18%)
Jul 29, 2019 4.370 4.510 4.220 4.220 101,262 -0.11(-2.54%)
Jul 26, 2019 4.380 4.580 4.280 4.330 157,800 -0.01(-0.23%)
Jul 25, 2019 4.350 4.570 4.260 4.340 189,203 +0.03(+0.70%)
Jul 24, 2019 4.377 4.377 4.290 4.310 22,545 +0.14(+3.36%)
Jul 23, 2019 4.320 4.320 4.140 4.170 43,169 -0.09(-2.11%)
Jul 22, 2019 4.330 4.480 4.180 4.260 50,456 -0.08(-1.84%)
Jul 19, 2019 4.290 4.430 4.290 4.340 36,800 +0.02(+0.46%)
Jul 18, 2019 4.280 4.360 4.260 4.320 48,742 +0.00(+0.00%)
Jul 17, 2019 4.360 4.520 4.300 4.320 26,793 -0.08(-1.82%)
Jul 16, 2019 4.520 4.570 4.360 4.400 60,258 -0.09(-2.00%)
Jul 15, 2019 4.420 4.630 4.320 4.490 61,574 +0.08(+1.81%)
Jul 12, 2019 4.600 4.690 4.390 4.410 41,700 -0.14(-3.08%)
Jul 11, 2019 4.560 4.680 4.430 4.550 70,284 -0.01(-0.22%)
Jul 10, 2019 4.580 4.720 4.540 4.560 28,530 -0.04(-0.87%)
Jul 09, 2019 4.770 4.790 4.540 4.600 29,005 -0.15(-3.16%)
Jul 08, 2019 4.410 4.820 4.410 4.750 59,302 +0.33(+7.47%)
Jul 05, 2019 4.630 4.740 4.120 4.420 181,000 -0.25(-5.35%)
Jul 03, 2019 4.420 4.720 4.360 4.670 255,500 +0.23(+5.18%)
Jul 02, 2019 4.060 4.450 4.060 4.440 65,916 +0.37(+9.09%)
Jul 01, 2019 3.910 4.120 3.740 4.070 297,418 +0.22(+5.71%)
Jun 28, 2019 3.990 4.120 3.680 3.850 1,361,200 -0.16(-3.99%)
Jun 27, 2019 3.650 4.110 3.620 4.010 169,297 +0.40(+11.08%)
Jun 26, 2019 3.900 3.970 3.570 3.610 133,816 -0.07(-1.90%)
Jun 25, 2019 3.930 4.033 3.630 3.680 67,410 -0.22(-5.64%)
Jun 24, 2019 4.060 4.080 3.860 3.900 91,117 -0.14(-3.47%)
Jun 21, 2019 4.170 4.335 3.990 4.040 92,000 -0.17(-4.04%)
Jun 20, 2019 4.200 4.310 4.030 4.210 55,570 +0.01(+0.24%)
Jun 19, 2019 4.080 4.240 4.080 4.200 63,000 +0.08(+1.94%)
Jun 18, 2019 4.080 4.230 4.080 4.120 54,124 +0.03(+0.73%)
Jun 17, 2019 4.310 4.345 4.040 4.090 101,977 -0.22(-5.10%)
Jun 14, 2019 4.300 4.370 4.285 4.310 33,800 +0.01(+0.23%)
Jun 13, 2019 4.270 4.415 4.260 4.300 91,231 +0.08(+1.90%)
Jun 12, 2019 4.400 4.450 4.200 4.220 68,361 -0.20(-4.52%)
Jun 11, 2019 4.340 4.580 4.200 4.420 104,186 +0.13(+3.03%)
Jun 10, 2019 3.940 4.350 3.940 4.290 145,946 +0.36(+9.16%)
Jun 07, 2019 3.860 3.970 3.750 3.930 75,100 +0.13(+3.42%)
Jun 06, 2019 3.920 3.930 3.620 3.800 73,466 -0.09(-2.31%)
Jun 05, 2019 4.150 4.150 3.800 3.890 50,218 -0.23(-5.58%)
Jun 04, 2019 4.100 4.140 3.930 4.120 62,349 +0.07(+1.73%)
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.