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, 2019 4.250 4.310 4.120 4.160 76,776 -0.11(-2.58%)
Jul 30, 2019 4.380 4.380 4.130 4.270 110,587 +0.05(+1.18%)
Jul 29, 2019 4.370 4.510 4.220 4.220 101,262 -0.11(-2.54%)
Jul 26, 2019 4.380 4.580 4.280 4.330 157,800 -0.01(-0.23%)
Jul 25, 2019 4.350 4.570 4.260 4.340 189,203 +0.03(+0.70%)
Jul 24, 2019 4.377 4.377 4.290 4.310 22,545 +0.14(+3.36%)
Jul 23, 2019 4.320 4.320 4.140 4.170 43,169 -0.09(-2.11%)
Jul 22, 2019 4.330 4.480 4.180 4.260 50,456 -0.08(-1.84%)
Jul 19, 2019 4.290 4.430 4.290 4.340 36,800 +0.02(+0.46%)
Jul 18, 2019 4.280 4.360 4.260 4.320 48,742 +0.00(+0.00%)
Jul 17, 2019 4.360 4.520 4.300 4.320 26,793 -0.08(-1.82%)
Jul 16, 2019 4.520 4.570 4.360 4.400 60,258 -0.09(-2.00%)
Jul 15, 2019 4.420 4.630 4.320 4.490 61,574 +0.08(+1.81%)
Jul 12, 2019 4.600 4.690 4.390 4.410 41,700 -0.14(-3.08%)
Jul 11, 2019 4.560 4.680 4.430 4.550 70,284 -0.01(-0.22%)
Jul 10, 2019 4.580 4.720 4.540 4.560 28,530 -0.04(-0.87%)
Jul 09, 2019 4.770 4.790 4.540 4.600 29,005 -0.15(-3.16%)
Jul 08, 2019 4.410 4.820 4.410 4.750 59,302 +0.33(+7.47%)
Jul 05, 2019 4.630 4.740 4.120 4.420 181,000 -0.25(-5.35%)
Jul 03, 2019 4.420 4.720 4.360 4.670 255,500 +0.23(+5.18%)
Jul 02, 2019 4.060 4.450 4.060 4.440 65,916 +0.37(+9.09%)
Jul 01, 2019 3.910 4.120 3.740 4.070 297,418 +0.22(+5.71%)
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%)
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.