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 (%)
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%)
Jun 01, 2017 10.79 11.02 10.70 10.97 185,870 +0.22(+2.05%)
May 31, 2017 10.91 10.91 10.66 10.75 79,792 -0.13(-1.19%)
May 30, 2017 10.93 10.95 10.72 10.88 49,143 -0.09(-0.82%)
May 26, 2017 11.06 11.06 10.86 10.97 33,691 -0.11(-0.99%)
May 25, 2017 11.11 11.24 10.85 11.08 109,619 +0.03(+0.27%)
May 24, 2017 11.23 11.23 11.02 11.05 37,523 -0.21(-1.87%)
May 23, 2017 11.32 11.35 11.16 11.26 35,018 -0.03(-0.27%)
May 22, 2017 11.25 11.48 11.25 11.29 46,615 +0.01(+0.09%)
May 19, 2017 11.25 11.39 11.07 11.28 82,181 +0.01(+0.09%)
May 18, 2017 11.53 11.53 11.27 11.27 40,335 -0.27(-2.34%)
May 17, 2017 11.62 11.68 11.48 11.54 52,447 -0.21(-1.79%)
May 16, 2017 11.88 11.88 11.73 11.75 80,090 -0.08(-0.68%)
May 15, 2017 11.83 11.93 11.80 11.83 99,400 -0.06(-0.50%)
May 12, 2017 12.07 12.12 11.88 11.89 95,541 -0.18(-1.49%)
May 11, 2017 11.95 12.23 11.90 12.07 117,082 +0.08(+0.67%)
May 10, 2017 11.98 12.05 11.76 11.99 97,147 -0.02(-0.17%)
May 09, 2017 11.66 12.01 11.60 12.01 135,092 +0.41(+3.53%)
May 08, 2017 11.61 11.64 11.45 11.60 47,373 +0.01(+0.09%)
May 05, 2017 11.81 11.81 11.53 11.59 81,156 -0.16(-1.36%)
May 04, 2017 11.84 11.84 11.57 11.75 116,617 -0.04(-0.34%)
May 03, 2017 11.57 11.80 11.52 11.79 129,722 +0.19(+1.64%)
May 02, 2017 11.97 11.97 11.44 11.60 126,833 -0.27(-2.27%)
May 01, 2017 11.96 11.99 11.61 11.87 140,982 +0.21(+1.80%)
Apr 28, 2017 11.57 11.76 11.48 11.66 164,767 +0.07(+0.60%)
Apr 27, 2017 11.03 12.00 11.03 11.59 295,158 +0.94(+8.83%)
Apr 26, 2017 10.51 10.85 10.49 10.65 201,673 +0.15(+1.43%)
Apr 25, 2017 10.56 10.66 10.46 10.50 82,932 +0.00(+0.00%)
Apr 24, 2017 10.68 10.68 10.44 10.50 61,463 +0.02(+0.19%)
Apr 21, 2017 10.49 10.58 10.46 10.48 59,017 -0.02(-0.19%)
Apr 20, 2017 10.55 10.61 10.39 10.50 50,858 +0.01(+0.10%)
Apr 19, 2017 10.52 10.68 10.43 10.49 51,377 -0.03(-0.29%)
Apr 18, 2017 10.46 10.79 10.42 10.52 105,504 +0.00(+0.00%)
Apr 17, 2017 10.46 10.60 10.37 10.52 69,692 +0.03(+0.29%)
Apr 13, 2017 10.68 10.76 10.43 10.49 41,144 -0.10(-0.94%)
Apr 12, 2017 10.59 10.65 10.45 10.59 35,734 -0.02(-0.19%)
Apr 11, 2017 10.43 10.65 10.38 10.61 54,859 +0.11(+1.05%)
Apr 10, 2017 10.74 10.97 10.45 10.50 115,637 -0.17(-1.59%)
Apr 07, 2017 10.45 10.93 10.24 10.67 143,417 +0.18(+1.72%)
Apr 06, 2017 10.40 10.69 10.35 10.49 94,992 +0.09(+0.87%)
Apr 05, 2017 10.58 10.58 10.37 10.40 68,281 -0.09(-0.86%)
Apr 04, 2017 10.48 10.53 10.26 10.49 55,432 +0.05(+0.48%)
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.