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 (%)
Apr 30, 2018 10.30 10.30 9.780 9.980 198,963 -0.25(-2.44%)
Apr 27, 2018 10.48 10.61 10.14 10.23 99,425 -0.32(-3.03%)
Apr 26, 2018 10.44 10.63 10.30 10.55 23,514 +0.16(+1.54%)
Apr 25, 2018 10.43 10.50 10.23 10.39 70,093 -0.02(-0.19%)
Apr 24, 2018 10.54 10.80 10.33 10.41 79,495 -0.05(-0.48%)
Apr 23, 2018 10.48 10.58 10.35 10.46 77,808 -0.01(-0.10%)
Apr 20, 2018 10.57 10.83 10.45 10.47 60,405 -0.13(-1.23%)
Apr 19, 2018 10.89 10.90 10.37 10.60 50,398 -0.33(-3.02%)
Apr 18, 2018 11.00 11.11 10.91 10.93 38,716 -0.05(-0.46%)
Apr 17, 2018 10.83 11.00 10.74 10.98 99,631 +0.23(+2.14%)
Apr 16, 2018 10.73 10.90 10.64 10.75 39,754 +0.09(+0.84%)
Apr 13, 2018 10.53 10.73 10.46 10.66 54,354 +0.15(+1.43%)
Apr 12, 2018 10.79 10.81 10.47 10.51 33,431 -0.26(-2.41%)
Apr 11, 2018 10.83 11.08 10.73 10.77 89,576 -0.10(-0.92%)
Apr 10, 2018 10.94 11.09 10.69 10.87 55,736 +0.04(+0.37%)
Apr 09, 2018 11.40 11.40 10.80 10.83 42,383 -0.47(-4.16%)
Apr 06, 2018 11.23 11.36 11.07 11.30 76,066 +0.12(+1.07%)
Apr 05, 2018 11.23 11.55 11.11 11.18 64,477 +0.05(+0.45%)
Apr 04, 2018 10.55 11.19 10.54 11.13 54,915 +0.48(+4.51%)
Apr 03, 2018 10.62 10.69 10.41 10.65 54,104 +0.06(+0.57%)
Apr 02, 2018 11.00 11.00 10.45 10.59 81,903 -0.49(-4.42%)
Mar 29, 2018 11.08 11.08 11.08 0 +0.10(+0.91%)
Mar 28, 2018 11.21 11.53 10.81 10.98 141,436 -0.23(-2.05%)
Mar 27, 2018 11.52 11.73 11.14 11.21 37,146 -0.31(-2.69%)
Mar 26, 2018 11.46 11.55 10.89 11.52 126,939 +0.22(+1.95%)
Mar 23, 2018 11.49 11.60 11.30 11.30 40,143 -0.15(-1.31%)
Mar 22, 2018 11.53 11.82 11.43 11.45 51,070 -0.11(-0.95%)
Mar 21, 2018 11.37 11.71 11.37 11.56 69,283 +0.20(+1.76%)
Mar 20, 2018 11.51 11.57 11.34 11.36 27,863 -0.11(-0.96%)
Mar 19, 2018 11.36 11.51 11.21 11.47 49,735 +0.10(+0.88%)
Mar 16, 2018 11.26 11.46 11.15 11.37 114,566 +0.10(+0.89%)
Mar 15, 2018 11.46 11.54 11.18 11.27 39,576 -0.16(-1.40%)
Mar 14, 2018 11.82 11.82 11.39 11.43 34,540 -0.33(-2.81%)
Mar 13, 2018 11.83 11.94 11.51 11.76 105,554 -0.01(-0.08%)
Mar 12, 2018 11.84 12.00 11.66 11.77 59,689 -0.08(-0.68%)
Mar 09, 2018 11.55 11.96 11.41 11.85 155,067 +0.35(+3.04%)
Mar 08, 2018 11.59 11.64 11.37 11.50 111,721 -0.06(-0.52%)
Mar 07, 2018 11.71 11.50 11.56 98,518 +0.00(+0.00%)
Mar 06, 2018 11.49 11.63 11.29 11.56 145,264 +0.10(+0.87%)
Mar 05, 2018 11.35 11.50 11.22 11.46 109,128 +0.06(+0.53%)
Mar 02, 2018 11.24 11.60 11.14 11.40 143,625 +0.12(+1.06%)
Mar 01, 2018 11.21 11.39 11.06 11.28 102,586 +0.04(+0.36%)
Feb 28, 2018 11.65 11.67 11.12 11.24 163,590 -0.41(-3.52%)
Feb 27, 2018 11.91 12.04 11.56 11.65 185,270 -0.28(-2.35%)
Feb 26, 2018 11.48 12.05 11.30 11.93 185,771 +0.48(+4.19%)
Feb 23, 2018 11.65 11.65 11.39 11.45 52,664 -0.11(-0.95%)
Feb 22, 2018 11.56 130,098 +0.06(+0.52%)
Feb 21, 2018 11.46 11.73 11.46 11.50 56,799 +0.02(+0.17%)
Feb 20, 2018 11.70 11.80 11.39 11.48 104,335 -0.20(-1.71%)
Feb 16, 2018 11.68 11.68 11.68 0 +0.07(+0.60%)
Feb 15, 2018 11.67 11.69 11.35 11.61 154,476 -0.24(-2.03%)
Feb 14, 2018 11.40 12.04 11.26 11.85 115,193 -0.04(-0.34%)
Feb 13, 2018 11.76 11.89 67,791 +0.00(+0.00%)
Feb 12, 2018 11.77 12.00 11.62 11.89 87,843 +0.14(+1.19%)
Feb 09, 2018 11.84 11.91 11.60 11.75 134,025 +0.07(+0.60%)
Feb 08, 2018 11.87 11.97 11.64 11.68 131,031 -0.20(-1.68%)
Feb 07, 2018 11.84 12.04 11.80 11.88 93,549 +0.01(+0.08%)
Feb 06, 2018 11.48 11.96 11.35 11.87 132,964 +0.09(+0.76%)
Feb 05, 2018 11.72 11.83 11.50 11.78 147,671 +0.02(+0.17%)
Feb 02, 2018 11.96 11.96 11.70 11.76 86,877 -0.28(-2.33%)
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.