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, 2021 5.910 5.910 5.800 5.870 26,706 +0.01(+0.17%)
Jun 29, 2021 5.700 5.870 5.690 5.860 67,298 +0.16(+2.81%)
Jun 28, 2021 5.600 5.720 5.490 5.700 103,279 +0.17(+3.07%)
Jun 25, 2021 5.870 5.870 5.520 5.530 106,030 -0.38(-6.43%)
Jun 24, 2021 5.990 6.000 5.910 5.910 24,558 -0.09(-1.50%)
Jun 23, 2021 5.970 6.175 5.910 6.000 60,860 +0.09(+1.52%)
Jun 22, 2021 5.820 6.000 5.820 5.910 13,306 +0.04(+0.68%)
Jun 21, 2021 5.910 5.980 5.800 5.870 83,319 -0.09(-1.51%)
Jun 18, 2021 5.780 5.960 5.725 5.960 28,065 +0.12(+2.05%)
Jun 17, 2021 5.800 5.880 5.600 5.840 28,991 -0.01(-0.17%)
Jun 16, 2021 6.040 6.040 5.850 5.850 24,269 -0.13(-2.17%)
Jun 15, 2021 5.865 5.985 5.865 5.980 21,941 +0.07(+1.18%)
Jun 14, 2021 5.950 5.950 5.860 5.910 26,264 -0.05(-0.84%)
Jun 11, 2021 5.820 6.040 5.820 5.960 24,283 +0.12(+2.05%)
Jun 10, 2021 5.930 6.030 5.510 5.840 134,565 -0.09(-1.52%)
Jun 09, 2021 6.370 6.370 5.910 5.930 80,245 -0.37(-5.87%)
Jun 08, 2021 6.240 6.340 6.170 6.300 11,359 +0.02(+0.32%)
Jun 07, 2021 6.180 6.280 6.010 6.280 26,525 +0.15(+2.45%)
Jun 04, 2021 6.240 6.240 6.010 6.130 16,238 -0.17(-2.70%)
Jun 03, 2021 6.330 6.330 6.150 6.300 16,086 -0.02(-0.32%)
Jun 02, 2021 6.480 6.510 6.150 6.320 26,409 -0.20(-3.07%)
Jun 01, 2021 6.390 6.590 6.340 6.520 93,920 +0.12(+1.87%)
May 28, 2021 6.500 6.500 6.310 6.400 26,646 -0.04(-0.62%)
May 27, 2021 6.410 6.440 6.290 6.440 13,386 +0.10(+1.58%)
May 26, 2021 6.280 6.433 6.250 6.340 38,351 +0.07(+1.12%)
May 25, 2021 6.280 6.480 6.220 6.270 30,928 -0.01(-0.16%)
May 24, 2021 6.200 6.280 5.980 6.280 21,515 +0.15(+2.45%)
May 21, 2021 6.020 6.150 6.000 6.130 18,285 +0.08(+1.32%)
May 20, 2021 5.840 6.065 5.710 6.050 22,820 +0.14(+2.37%)
May 19, 2021 5.990 5.990 5.700 5.910 39,390 -0.14(-2.31%)
May 18, 2021 6.250 6.250 5.985 6.050 17,995 -0.11(-1.79%)
May 17, 2021 6.390 6.390 6.110 6.160 20,857 -0.18(-2.84%)
May 14, 2021 5.980 6.400 5.961 6.340 45,358 +0.39(+6.55%)
May 13, 2021 5.930 6.170 5.830 5.950 35,962 +0.09(+1.54%)
May 12, 2021 6.210 6.290 5.850 5.860 34,769 -0.43(-6.84%)
May 11, 2021 6.480 6.480 6.160 6.290 40,615 -0.18(-2.78%)
May 10, 2021 6.650 6.945 6.430 6.470 62,342 -0.13(-1.97%)
May 07, 2021 6.331 6.750 6.331 6.600 78,571 +0.26(+4.10%)
May 06, 2021 6.410 6.440 6.250 6.340 58,570 -0.10(-1.55%)
May 05, 2021 6.560 6.590 6.380 6.440 33,773 -0.16(-2.42%)
May 04, 2021 6.590 6.810 6.510 6.600 75,468 +0.07(+1.07%)
May 03, 2021 6.100 6.590 6.020 6.530 72,039 +0.40(+6.53%)
Apr 30, 2021 6.290 6.400 5.980 6.130 64,200 -0.27(-4.22%)
Apr 29, 2021 6.360 6.710 6.240 6.400 111,755 +0.04(+0.63%)
Apr 28, 2021 6.370 6.400 6.180 6.360 19,845 +0.01(+0.16%)
Apr 27, 2021 6.200 6.750 6.200 6.350 47,082 +0.15(+2.42%)
Apr 26, 2021 6.160 6.290 6.020 6.200 36,319 +0.14(+2.31%)
Apr 23, 2021 6.000 6.150 6.000 6.060 49,100 +0.11(+1.85%)
Apr 22, 2021 6.020 6.200 5.850 5.950 38,898 -0.05(-0.83%)
Apr 21, 2021 5.880 6.137 5.880 6.000 33,990 +0.06(+1.01%)
Apr 20, 2021 6.490 6.590 5.830 5.940 84,209 -0.48(-7.48%)
Apr 19, 2021 6.270 6.470 6.000 6.420 95,579 +0.18(+2.88%)
Apr 16, 2021 6.020 6.280 5.900 6.240 112,500 +0.23(+3.83%)
Apr 15, 2021 5.980 6.070 5.940 6.010 56,802 +0.00(+0.00%)
Apr 14, 2021 6.000 6.100 6.000 6.010 27,326 +0.05(+0.84%)
Apr 13, 2021 6.000 6.000 5.800 5.960 25,192 -0.05(-0.83%)
Apr 12, 2021 6.090 6.099 5.930 6.010 50,668 +0.02(+0.33%)
Apr 09, 2021 5.640 6.070 5.640 5.990 71,800 +0.28(+4.90%)
Apr 08, 2021 5.810 5.810 5.500 5.710 27,804 -0.01(-0.17%)
Apr 07, 2021 5.900 5.900 5.690 5.720 20,994 -0.08(-1.38%)
Apr 06, 2021 5.790 5.850 5.700 5.800 38,615 +0.08(+1.40%)
Apr 05, 2021 5.810 5.920 5.640 5.720 67,708 +0.09(+1.60%)
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.