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 (%)
Jul 31, 2017 10.98 11.05 10.68 10.81 90,910 -0.22(-1.99%)
Jul 28, 2017 10.99 11.11 10.61 11.03 153,643 +0.01(+0.09%)
Jul 27, 2017 11.83 11.83 11.00 11.02 129,640 +0.08(+0.73%)
Jul 26, 2017 11.31 11.31 10.89 10.94 184,274 -0.36(-3.19%)
Jul 25, 2017 11.37 11.50 11.24 11.30 70,922 -0.01(-0.09%)
Jul 24, 2017 11.45 11.49 11.29 11.31 67,522 -0.08(-0.70%)
Jul 21, 2017 11.51 11.56 11.33 11.39 129,780 -0.11(-0.96%)
Jul 20, 2017 11.55 11.45 11.50 44,020 +0.05(+0.44%)
Jul 19, 2017 11.62 11.71 11.28 11.45 231,161 -0.16(-1.38%)
Jul 18, 2017 11.81 11.96 11.55 11.61 330,492 -0.25(-2.11%)
Jul 17, 2017 11.60 11.93 11.53 11.86 62,863 +0.32(+2.77%)
Jul 14, 2017 11.58 11.82 11.52 11.54 36,152 -0.05(-0.43%)
Jul 13, 2017 11.61 11.79 11.49 11.59 36,489 -0.03(-0.26%)
Jul 12, 2017 11.77 11.89 11.48 11.62 37,818 -0.08(-0.68%)
Jul 11, 2017 11.53 11.76 11.48 11.70 49,660 +0.15(+1.30%)
Jul 10, 2017 11.36 11.70 11.36 11.55 38,613 +0.14(+1.23%)
Jul 07, 2017 11.36 11.49 11.29 11.41 36,630 +0.08(+0.71%)
Jul 06, 2017 11.35 11.38 11.25 11.33 40,243 -0.08(-0.70%)
Jul 05, 2017 11.61 11.62 11.19 11.41 21,339 -0.24(-2.06%)
Jul 03, 2017 11.49 11.79 11.47 11.65 49,457 +0.18(+1.57%)
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%)
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.