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 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%)
Jun 03, 2019 3.990 4.120 3.910 4.050 82,908 +0.10(+2.53%)
May 31, 2019 4.090 4.090 3.900 3.950 79,100 -0.16(-3.89%)
May 30, 2019 4.190 4.310 4.040 4.110 72,304 -0.09(-2.14%)
May 29, 2019 4.480 4.510 4.180 4.200 46,563 -0.34(-7.49%)
May 28, 2019 4.670 4.730 4.490 4.540 35,157 -0.14(-2.99%)
May 24, 2019 4.690 4.790 4.660 4.680 59,500 -0.03(-0.64%)
May 23, 2019 4.680 4.730 4.590 4.710 32,739 -0.03(-0.63%)
May 22, 2019 4.520 4.830 4.520 4.740 42,004 +0.14(+3.04%)
May 21, 2019 4.550 4.730 4.550 4.600 74,405 +0.04(+0.88%)
May 20, 2019 4.480 4.660 4.480 4.560 36,222 +0.06(+1.33%)
May 17, 2019 4.470 4.580 4.470 4.500 126,000 +0.00(+0.00%)
May 16, 2019 4.340 4.550 4.329 4.500 61,659 +0.18(+4.17%)
May 15, 2019 4.100 4.360 4.040 4.320 267,952 +0.10(+2.37%)
May 14, 2019 4.100 4.310 4.080 4.220 198,425 +0.07(+1.69%)
May 13, 2019 4.300 4.355 4.090 4.150 103,007 -0.23(-5.25%)
May 10, 2019 4.470 4.537 4.340 4.380 44,500 -0.10(-2.23%)
May 09, 2019 4.500 4.540 4.460 4.480 58,123 -0.03(-0.67%)
May 08, 2019 4.550 4.640 4.500 4.510 44,373 -0.06(-1.31%)
May 07, 2019 4.600 4.700 4.530 4.570 41,703 -0.07(-1.51%)
May 06, 2019 4.620 4.740 4.620 4.640 41,309 -0.12(-2.52%)
May 03, 2019 5.130 5.240 4.600 4.760 76,400 +0.08(+1.71%)
May 02, 2019 4.700 4.856 4.610 4.680 59,455 -0.06(-1.27%)
May 01, 2019 4.630 4.800 4.600 4.740 51,826 +0.13(+2.82%)
Apr 30, 2019 4.640 4.700 4.600 4.610 64,299 -0.07(-1.50%)
Apr 29, 2019 4.730 4.770 4.610 4.680 41,583 -0.05(-1.06%)
Apr 26, 2019 4.750 4.770 4.700 4.730 42,100 -0.02(-0.42%)
Apr 25, 2019 4.950 4.970 4.750 4.750 47,638 -0.27(-5.38%)
Apr 24, 2019 5.050 5.190 4.950 5.020 78,081 -0.07(-1.38%)
Apr 23, 2019 5.100 5.410 5.050 5.090 92,001 -0.07(-1.36%)
Apr 22, 2019 5.380 5.380 5.130 5.160 56,578 -0.24(-4.44%)
Apr 18, 2019 5.450 5.550 5.330 5.400 77,600 -0.05(-0.92%)
Apr 17, 2019 5.260 5.480 5.260 5.450 39,836 +0.16(+3.02%)
Apr 16, 2019 5.330 5.450 5.200 5.290 54,338 -0.02(-0.38%)
Apr 15, 2019 5.440 5.440 5.165 5.310 104,371 -0.10(-1.85%)
Apr 12, 2019 5.440 5.550 5.310 5.410 45,900 -0.04(-0.73%)
Apr 11, 2019 5.270 5.470 5.270 5.450 48,281 +0.15(+2.83%)
Apr 10, 2019 5.180 5.470 5.005 5.300 67,789 +0.15(+2.91%)
Apr 09, 2019 5.180 5.280 5.140 5.150 32,426 -0.03(-0.58%)
Apr 08, 2019 5.230 5.270 5.110 5.180 34,836 -0.06(-1.15%)
Apr 05, 2019 5.130 5.290 5.130 5.240 33,600 +0.13(+2.54%)
Apr 04, 2019 4.950 5.120 4.832 5.110 45,818 +0.16(+3.23%)
Apr 03, 2019 4.950 5.030 4.820 4.950 64,904 +0.10(+2.06%)
Apr 02, 2019 4.960 4.960 4.760 4.850 76,179 -0.12(-2.41%)
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.