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 (%)
Jan 29, 2016 9.600 10.25 9.570 10.13 102,586 +0.52(+5.41%)
Jan 28, 2016 9.800 10.08 9.450 9.610 56,281 -0.12(-1.23%)
Jan 27, 2016 9.360 9.820 9.280 9.730 139,558 +0.39(+4.18%)
Jan 26, 2016 9.460 9.612 9.200 9.340 174,492 -0.11(-1.16%)
Jan 25, 2016 10.15 10.15 9.440 9.450 93,715 -0.70(-6.90%)
Jan 22, 2016 9.880 10.25 9.640 10.15 72,343 +0.45(+4.64%)
Jan 21, 2016 9.460 9.780 9.150 9.700 86,318 +0.28(+2.97%)
Jan 20, 2016 9.160 9.550 8.740 9.420 123,269 +0.11(+1.18%)
Jan 19, 2016 9.800 9.915 9.250 9.310 187,306 -0.34(-3.52%)
Jan 15, 2016 9.470 9.650 9.650 9.650 114,400 -0.31(-3.11%)
Jan 14, 2016 10.00 10.18 9.710 9.960 76,486 -0.09(-0.90%)
Jan 13, 2016 10.83 10.94 9.900 10.05 106,962 -0.78(-7.20%)
Jan 12, 2016 11.12 11.17 10.69 10.83 175,592 -0.23(-2.08%)
Jan 11, 2016 11.29 11.29 10.91 11.06 51,827 -0.16(-1.43%)
Jan 08, 2016 11.07 11.44 11.01 11.22 136,079 +0.16(+1.45%)
Jan 07, 2016 11.77 11.85 10.95 11.06 200,285 -0.96(-7.99%)
Jan 06, 2016 12.10 12.31 11.97 12.02 132,449 -0.19(-1.56%)
Jan 05, 2016 12.54 12.66 12.12 12.21 146,696 -0.24(-1.93%)
Jan 04, 2016 12.75 12.78 12.13 12.45 230,176 -0.51(-3.94%)
Dec 31, 2015 12.79 12.96 12.96 12.96 52,300 +0.08(+0.62%)
Dec 30, 2015 12.98 13.00 12.81 12.88 39,368 -0.01(-0.08%)
Dec 29, 2015 13.04 13.15 12.73 12.89 38,543 -0.17(-1.30%)
Dec 28, 2015 12.99 13.07 12.62 13.06 41,692 -0.02(-0.15%)
Dec 24, 2015 12.86 13.08 13.08 13.08 35,600 +0.16(+1.24%)
Dec 23, 2015 12.68 12.92 12.68 12.92 47,499 +0.30(+2.38%)
Dec 22, 2015 12.42 12.81 12.20 12.62 45,324 +0.26(+2.10%)
Dec 21, 2015 12.21 12.38 11.94 12.36 123,486 +0.22(+1.81%)
Dec 18, 2015 12.66 12.66 12.10 12.14 324,976 -0.63(-4.93%)
Dec 17, 2015 13.15 13.23 12.67 12.77 76,424 -0.31(-2.37%)
Dec 16, 2015 12.29 13.20 12.18 13.08 128,562 +0.91(+7.48%)
Dec 15, 2015 12.52 12.69 11.98 12.17 155,854 -0.17(-1.38%)
Dec 14, 2015 12.02 12.75 11.95 12.34 195,650 +0.36(+3.01%)
Dec 11, 2015 11.96 12.26 11.96 11.98 316,154 -0.04(-0.33%)
Dec 10, 2015 12.19 12.46 11.97 12.02 265,476 -0.45(-3.61%)
Dec 09, 2015 12.44 12.60 12.37 12.47 152,156 -0.14(-1.11%)
Dec 08, 2015 12.47 12.72 12.47 12.61 97,044 -0.02(-0.16%)
Dec 07, 2015 12.55 12.76 12.41 12.63 176,372 +0.08(+0.64%)
Dec 04, 2015 12.65 12.78 12.48 12.55 1,195,182 -0.13(-1.03%)
Dec 03, 2015 13.26 13.26 12.37 12.68 221,132 -0.36(-2.76%)
Dec 02, 2015 14.00 14.00 12.62 13.04 114,842 -1.68(-11.41%)
Dec 01, 2015 14.64 14.79 14.42 14.72 90,597 +0.05(+0.34%)
Nov 30, 2015 14.90 14.99 14.62 14.67 62,994 -0.31(-2.07%)
Nov 27, 2015 14.98 15.10 14.94 14.98 9,580 -0.02(-0.13%)
Nov 25, 2015 14.36 15.00 15.00 15.00 13,700 +0.68(+4.75%)
Nov 24, 2015 14.33 14.76 14.20 14.32 48,823 -0.20(-1.38%)
Nov 23, 2015 14.92 14.95 14.34 14.52 33,443 -0.39(-2.62%)
Nov 20, 2015 15.08 15.23 14.66 14.91 40,135 -0.02(-0.13%)
Nov 19, 2015 14.79 14.96 14.43 14.93 40,198 +0.18(+1.22%)
Nov 18, 2015 14.46 14.81 14.38 14.75 41,555 +0.39(+2.72%)
Nov 17, 2015 14.46 14.65 14.31 14.36 23,326 -0.09(-0.62%)
Nov 16, 2015 13.64 14.46 13.43 14.45 30,779 +0.73(+5.32%)
Nov 13, 2015 13.84 14.10 13.55 13.72 65,989 -0.25(-1.79%)
Nov 12, 2015 14.24 14.37 13.88 13.97 69,720 -0.41(-2.85%)
Nov 11, 2015 14.21 14.64 14.20 14.38 48,541 +0.28(+1.99%)
Nov 10, 2015 14.45 14.50 13.91 14.10 107,530 -0.34(-2.35%)
Nov 09, 2015 14.59 14.59 14.04 14.44 60,236 -0.08(-0.55%)
Nov 06, 2015 13.85 14.58 13.36 14.52 32,156 +0.57(+4.09%)
Nov 05, 2015 15.30 16.55 13.91 13.95 190,025 -0.62(-4.26%)
Nov 04, 2015 14.26 14.72 14.23 14.57 42,840 +0.11(+0.76%)
Nov 03, 2015 14.39 14.56 14.30 14.46 23,316 +0.05(+0.35%)
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.