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, 2020 4.010 4.070 3.430 3.460 70,400 -0.54(-13.50%)
Jul 30, 2020 4.500 4.500 3.859 4.000 174,825 -0.74(-15.61%)
Jul 29, 2020 4.550 4.910 4.550 4.740 166,819 +0.23(+5.10%)
Jul 28, 2020 4.290 4.550 4.280 4.510 38,846 +0.21(+4.88%)
Jul 27, 2020 4.200 4.400 4.120 4.300 26,035 +0.05(+1.18%)
Jul 24, 2020 4.370 4.430 4.230 4.250 20,800 -0.11(-2.52%)
Jul 23, 2020 4.500 4.660 4.220 4.360 109,372 -0.13(-2.90%)
Jul 22, 2020 4.260 4.730 4.260 4.490 82,857 +0.26(+6.15%)
Jul 21, 2020 4.500 4.620 4.160 4.230 76,892 -0.23(-5.16%)
Jul 20, 2020 4.250 4.500 4.180 4.460 77,199 +0.21(+4.94%)
Jul 17, 2020 3.750 4.450 3.710 4.250 166,200 +0.48(+12.73%)
Jul 16, 2020 3.390 3.800 3.340 3.770 47,679 +0.37(+10.88%)
Jul 15, 2020 3.490 3.589 3.400 3.400 78,496 +0.01(+0.29%)
Jul 14, 2020 3.450 3.560 3.310 3.390 68,077 -0.15(-4.24%)
Jul 13, 2020 3.400 3.720 3.335 3.540 98,236 +0.23(+6.95%)
Jul 10, 2020 3.170 3.330 3.080 3.310 58,500 +0.07(+2.16%)
Jul 09, 2020 3.330 3.330 3.120 3.240 36,188 -0.03(-0.92%)
Jul 08, 2020 3.110 3.300 3.100 3.270 41,125 +0.19(+6.17%)
Jul 07, 2020 3.310 3.370 3.020 3.080 86,886 -0.25(-7.51%)
Jul 06, 2020 3.280 3.370 3.135 3.330 41,820 +0.13(+4.06%)
Jul 02, 2020 3.240 3.330 3.110 3.200 62,700 +0.02(+0.63%)
Jul 01, 2020 3.440 3.440 3.140 3.180 36,289 -0.18(-5.36%)
Jun 30, 2020 3.250 3.449 3.210 3.360 91,908 +0.13(+4.02%)
Jun 29, 2020 2.860 3.340 2.860 3.230 131,731 +0.22(+7.31%)
Jun 26, 2020 2.960 3.160 2.925 3.010 63,200 -0.03(-0.99%)
Jun 25, 2020 3.060 3.154 2.920 3.040 48,954 -0.04(-1.30%)
Jun 24, 2020 3.260 3.350 3.015 3.080 205,944 -0.32(-9.41%)
Jun 23, 2020 3.470 3.480 3.200 3.400 55,011 -0.03(-0.87%)
Jun 22, 2020 3.410 3.450 3.178 3.430 62,129 +0.08(+2.39%)
Jun 19, 2020 3.610 3.660 3.200 3.350 99,700 -0.16(-4.56%)
Jun 18, 2020 3.600 3.680 3.330 3.510 43,885 -0.09(-2.50%)
Jun 17, 2020 3.540 3.610 3.360 3.600 57,857 +0.06(+1.69%)
Jun 16, 2020 3.560 3.730 3.460 3.540 219,525 +0.27(+8.26%)
Jun 15, 2020 3.020 3.337 2.960 3.270 51,110 +0.25(+8.28%)
Jun 12, 2020 3.370 3.380 2.950 3.020 73,900 -0.20(-6.21%)
Jun 11, 2020 3.290 3.460 3.165 3.220 73,099 -0.39(-10.80%)
Jun 10, 2020 3.600 3.670 3.455 3.610 58,829 +0.03(+0.84%)
Jun 09, 2020 3.430 3.700 3.200 3.580 160,313 +0.12(+3.47%)
Jun 08, 2020 3.690 3.940 3.360 3.460 186,521 -0.10(-2.81%)
Jun 05, 2020 3.700 3.974 3.540 3.560 154,500 -0.14(-3.78%)
Jun 04, 2020 3.800 3.970 3.680 3.700 80,864 -0.13(-3.39%)
Jun 03, 2020 3.690 3.920 3.690 3.830 71,809 +0.18(+4.93%)
Jun 02, 2020 3.580 3.720 3.450 3.650 131,831 +0.16(+4.58%)
Jun 01, 2020 3.080 3.575 3.015 3.490 110,593 +0.40(+12.94%)
May 29, 2020 3.230 3.360 3.090 3.090 73,500 -0.14(-4.33%)
May 28, 2020 3.800 3.860 3.110 3.230 180,605 -0.55(-14.55%)
May 27, 2020 3.480 3.840 3.450 3.780 185,204 +0.33(+9.57%)
May 26, 2020 3.510 3.550 3.400 3.450 76,286 +0.10(+2.99%)
May 22, 2020 3.090 3.390 3.040 3.350 60,500 +0.28(+9.12%)
May 21, 2020 2.980 3.150 2.960 3.070 41,654 +0.10(+3.37%)
May 20, 2020 2.910 3.010 2.780 2.970 101,764 +0.16(+5.69%)
May 19, 2020 2.860 2.980 2.720 2.810 53,370 -0.05(-1.75%)
May 18, 2020 2.650 2.920 2.610 2.860 80,856 +0.31(+12.16%)
May 15, 2020 2.350 2.580 2.350 2.550 41,000 +0.10(+4.08%)
May 14, 2020 2.570 2.640 2.430 2.450 60,377 -0.24(-8.92%)
May 13, 2020 2.750 2.785 2.610 2.690 108,711 -0.04(-1.47%)
May 12, 2020 3.070 3.076 2.590 2.730 136,718 -0.24(-8.08%)
May 11, 2020 2.370 3.100 2.370 2.970 259,032 +0.51(+20.73%)
May 08, 2020 2.370 2.490 2.250 2.460 460,100 +0.27(+12.33%)
May 07, 2020 2.080 2.250 2.070 2.190 116,638 +0.13(+6.31%)
May 06, 2020 2.020 2.190 2.020 2.060 83,472 +0.08(+4.04%)
May 05, 2020 2.300 2.380 1.920 1.980 167,665 -0.24(-10.81%)
May 04, 2020 1.990 2.280 1.990 2.220 76,601 +0.10(+4.72%)
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.