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, 2020 4.430 4.510 4.290 4.330 60,054 -0.13(-2.91%)
Aug 28, 2020 4.520 4.550 4.447 4.460 19,700 +0.05(+1.13%)
Aug 27, 2020 4.460 4.510 4.200 4.410 45,893 -0.05(-1.12%)
Aug 26, 2020 4.500 4.670 4.390 4.460 48,105 +0.00(+0.00%)
Aug 25, 2020 4.510 4.510 4.300 4.460 41,032 -0.05(-1.11%)
Aug 24, 2020 4.600 4.670 4.405 4.510 79,019 -0.01(-0.22%)
Aug 21, 2020 4.410 4.580 4.402 4.520 86,500 +0.09(+2.03%)
Aug 20, 2020 4.350 4.510 4.280 4.430 56,016 +0.06(+1.37%)
Aug 19, 2020 4.340 4.490 4.300 4.370 59,131 +0.06(+1.39%)
Aug 18, 2020 4.060 4.330 4.060 4.310 87,926 +0.28(+6.95%)
Aug 17, 2020 3.890 4.240 3.660 4.030 131,780 +0.01(+0.25%)
Aug 14, 2020 3.890 4.700 3.780 4.020 672,600 +0.14(+3.61%)
Aug 13, 2020 3.830 3.950 3.800 3.880 14,094 +0.03(+0.78%)
Aug 12, 2020 3.870 3.924 3.750 3.850 22,792 -0.08(-2.04%)
Aug 11, 2020 3.770 4.070 3.730 3.930 33,024 +0.21(+5.65%)
Aug 10, 2020 3.750 3.970 3.680 3.720 72,300 -0.06(-1.59%)
Aug 07, 2020 3.930 3.930 3.750 3.780 19,600 -0.07(-1.82%)
Aug 06, 2020 3.890 3.980 3.830 3.850 26,451 -0.09(-2.28%)
Aug 05, 2020 3.940 3.990 3.740 3.940 69,549 +0.07(+1.81%)
Aug 04, 2020 4.110 4.110 3.810 3.870 32,228 -0.12(-3.01%)
Aug 03, 2020 3.500 4.160 3.500 3.990 95,158 +0.53(+15.32%)
Jul 31, 2020 4.010 4.070 3.430 3.460 70,400 -0.54(-13.50%)
Jul 30, 2020 4.500 4.500 3.859 4.000 174,825 -0.74(-15.61%)
Jul 29, 2020 4.550 4.910 4.550 4.740 166,819 +0.23(+5.10%)
Jul 28, 2020 4.290 4.550 4.280 4.510 38,846 +0.21(+4.88%)
Jul 27, 2020 4.200 4.400 4.120 4.300 26,035 +0.05(+1.18%)
Jul 24, 2020 4.370 4.430 4.230 4.250 20,800 -0.11(-2.52%)
Jul 23, 2020 4.500 4.660 4.220 4.360 109,372 -0.13(-2.90%)
Jul 22, 2020 4.260 4.730 4.260 4.490 82,857 +0.26(+6.15%)
Jul 21, 2020 4.500 4.620 4.160 4.230 76,892 -0.23(-5.16%)
Jul 20, 2020 4.250 4.500 4.180 4.460 77,199 +0.21(+4.94%)
Jul 17, 2020 3.750 4.450 3.710 4.250 166,200 +0.48(+12.73%)
Jul 16, 2020 3.390 3.800 3.340 3.770 47,679 +0.37(+10.88%)
Jul 15, 2020 3.490 3.589 3.400 3.400 78,496 +0.01(+0.29%)
Jul 14, 2020 3.450 3.560 3.310 3.390 68,077 -0.15(-4.24%)
Jul 13, 2020 3.400 3.720 3.335 3.540 98,236 +0.23(+6.95%)
Jul 10, 2020 3.170 3.330 3.080 3.310 58,500 +0.07(+2.16%)
Jul 09, 2020 3.330 3.330 3.120 3.240 36,188 -0.03(-0.92%)
Jul 08, 2020 3.110 3.300 3.100 3.270 41,125 +0.19(+6.17%)
Jul 07, 2020 3.310 3.370 3.020 3.080 86,886 -0.25(-7.51%)
Jul 06, 2020 3.280 3.370 3.135 3.330 41,820 +0.13(+4.06%)
Jul 02, 2020 3.240 3.330 3.110 3.200 62,700 +0.02(+0.63%)
Jul 01, 2020 3.440 3.440 3.140 3.180 36,289 -0.18(-5.36%)
Jun 30, 2020 3.250 3.449 3.210 3.360 91,908 +0.13(+4.02%)
Jun 29, 2020 2.860 3.340 2.860 3.230 131,731 +0.22(+7.31%)
Jun 26, 2020 2.960 3.160 2.925 3.010 63,200 -0.03(-0.99%)
Jun 25, 2020 3.060 3.154 2.920 3.040 48,954 -0.04(-1.30%)
Jun 24, 2020 3.260 3.350 3.015 3.080 205,944 -0.32(-9.41%)
Jun 23, 2020 3.470 3.480 3.200 3.400 55,011 -0.03(-0.87%)
Jun 22, 2020 3.410 3.450 3.178 3.430 62,129 +0.08(+2.39%)
Jun 19, 2020 3.610 3.660 3.200 3.350 99,700 -0.16(-4.56%)
Jun 18, 2020 3.600 3.680 3.330 3.510 43,885 -0.09(-2.50%)
Jun 17, 2020 3.540 3.610 3.360 3.600 57,857 +0.06(+1.69%)
Jun 16, 2020 3.560 3.730 3.460 3.540 219,525 +0.27(+8.26%)
Jun 15, 2020 3.020 3.337 2.960 3.270 51,110 +0.25(+8.28%)
Jun 12, 2020 3.370 3.380 2.950 3.020 73,900 -0.20(-6.21%)
Jun 11, 2020 3.290 3.460 3.165 3.220 73,099 -0.39(-10.80%)
Jun 10, 2020 3.600 3.670 3.455 3.610 58,829 +0.03(+0.84%)
Jun 09, 2020 3.430 3.700 3.200 3.580 160,313 +0.12(+3.47%)
Jun 08, 2020 3.690 3.940 3.360 3.460 186,521 -0.10(-2.81%)
Jun 05, 2020 3.700 3.974 3.540 3.560 154,500 -0.14(-3.78%)
Jun 04, 2020 3.800 3.970 3.680 3.700 80,864 -0.13(-3.39%)
Jun 03, 2020 3.690 3.920 3.690 3.830 71,809 +0.18(+4.93%)
Jun 02, 2020 3.580 3.720 3.450 3.650 131,831 +0.16(+4.58%)
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.