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 (%)
Oct 30, 2015 14.38 14.43 14.25 14.31 16,499 -0.04(-0.28%)
Oct 29, 2015 14.96 15.07 14.28 14.35 30,299 -0.58(-3.88%)
Oct 28, 2015 14.44 15.16 14.32 14.93 19,730 +0.46(+3.18%)
Oct 27, 2015 14.49 14.53 14.34 14.47 87,635 -0.12(-0.82%)
Oct 26, 2015 14.59 14.89 14.32 14.59 21,238 -0.11(-0.75%)
Oct 23, 2015 14.76 15.00 14.39 14.70 39,795 +0.02(+0.14%)
Oct 22, 2015 14.36 14.71 14.14 14.68 31,953 +0.36(+2.51%)
Oct 21, 2015 14.47 14.61 14.21 14.32 16,268 -0.03(-0.21%)
Oct 20, 2015 13.59 14.40 13.46 14.35 51,241 +0.79(+5.83%)
Oct 19, 2015 13.49 13.82 13.29 13.56 20,147 +0.05(+0.37%)
Oct 16, 2015 13.33 13.66 13.10 13.51 35,142 +0.22(+1.66%)
Oct 15, 2015 13.39 13.82 13.22 13.29 37,828 -0.11(-0.82%)
Oct 14, 2015 13.79 13.88 13.22 13.40 18,577 -0.34(-2.47%)
Oct 13, 2015 14.12 14.61 13.66 13.74 15,617 -0.54(-3.78%)
Oct 12, 2015 14.23 14.29 14.17 14.28 10,716 +0.03(+0.21%)
Oct 09, 2015 14.00 14.28 14.00 14.25 14,682 +0.21(+1.50%)
Oct 08, 2015 13.72 14.13 13.63 14.04 14,180 +0.37(+2.71%)
Oct 07, 2015 13.15 13.70 13.15 13.67 23,103 +0.44(+3.33%)
Oct 06, 2015 13.18 13.43 12.94 13.23 24,317 +0.03(+0.23%)
Oct 05, 2015 13.12 13.50 12.95 13.20 35,016 +0.12(+0.92%)
Oct 02, 2015 12.80 13.09 12.53 13.08 24,635 +0.20(+1.55%)
Oct 01, 2015 13.01 13.08 12.70 12.88 29,622 -0.07(-0.54%)
Sep 30, 2015 12.74 13.21 12.59 12.95 78,566 +0.02(+0.15%)
Sep 29, 2015 13.00 13.04 12.79 12.93 46,697 -0.12(-0.92%)
Sep 28, 2015 13.45 13.45 13.02 13.05 51,867 -0.39(-2.90%)
Sep 25, 2015 13.70 13.70 13.26 13.44 66,884 -0.16(-1.18%)
Sep 24, 2015 13.64 13.80 13.00 13.60 60,176 -0.08(-0.58%)
Sep 23, 2015 13.82 14.03 13.62 13.68 24,366 -0.05(-0.36%)
Sep 22, 2015 14.28 14.38 13.57 13.73 67,098 -0.78(-5.38%)
Sep 21, 2015 15.08 15.42 14.34 14.51 90,583 -0.27(-1.83%)
Sep 18, 2015 14.29 15.23 14.29 14.78 134,657 +0.24(+1.65%)
Sep 17, 2015 14.36 14.81 14.36 14.54 33,132 +0.15(+1.04%)
Sep 16, 2015 14.23 14.48 13.67 14.39 43,571 +0.23(+1.62%)
Sep 15, 2015 14.10 14.30 13.93 14.16 59,864 +0.01(+0.07%)
Sep 14, 2015 14.02 14.22 13.89 14.15 28,045 +0.11(+0.78%)
Sep 11, 2015 14.27 14.38 13.96 14.04 32,414 -0.15(-1.06%)
Sep 10, 2015 13.82 14.27 13.69 14.19 36,157 +0.34(+2.45%)
Sep 09, 2015 14.05 14.20 13.79 13.85 32,371 -0.20(-1.42%)
Sep 08, 2015 13.85 14.19 13.85 14.05 37,846 +0.43(+3.16%)
Sep 04, 2015 13.87 13.62 13.62 13.62 17,500 -0.38(-2.71%)
Sep 03, 2015 14.15 14.34 13.85 14.00 58,428 -0.10(-0.71%)
Sep 02, 2015 14.30 14.56 13.58 14.10 91,729 -0.24(-1.67%)
Sep 01, 2015 14.44 15.30 14.02 14.34 280,262 -0.54(-3.63%)
Aug 31, 2015 13.88 14.96 13.86 14.88 56,068 +1.08(+7.83%)
Aug 28, 2015 13.70 14.10 13.70 13.80 48,248 +0.02(+0.15%)
Aug 27, 2015 13.44 14.57 13.44 13.78 208,186 +0.41(+3.07%)
Aug 26, 2015 13.91 13.92 13.28 13.37 80,588 -0.16(-1.18%)
Aug 25, 2015 13.72 14.00 13.44 13.53 101,945 +0.03(+0.22%)
Aug 24, 2015 14.00 14.41 13.40 13.50 126,122 -0.86(-5.99%)
Aug 21, 2015 14.25 14.55 14.25 14.36 55,915 -0.22(-1.51%)
Aug 20, 2015 14.96 15.00 14.41 14.58 56,841 -0.63(-4.14%)
Aug 19, 2015 14.87 15.26 14.67 15.21 73,528 +0.20(+1.33%)
Aug 18, 2015 15.18 15.22 14.94 15.01 109,749 -0.06(-0.40%)
Aug 17, 2015 14.74 15.21 14.72 15.07 87,749 +0.33(+2.24%)
Aug 14, 2015 14.18 14.75 14.18 14.74 73,315 +0.51(+3.58%)
Aug 13, 2015 13.92 14.31 13.67 14.23 70,155 +0.27(+1.93%)
Aug 12, 2015 13.80 14.17 13.46 13.96 157,712 +0.01(+0.07%)
Aug 11, 2015 14.19 14.43 13.79 13.95 69,296 -0.35(-2.45%)
Aug 10, 2015 14.41 14.45 14.16 14.30 178,651 -0.40(-2.72%)
Aug 07, 2015 15.35 15.35 14.52 14.70 172,045 -0.67(-4.36%)
Aug 06, 2015 15.36 15.63 13.05 15.37 232,559 -1.06(-6.45%)
Aug 05, 2015 16.81 17.08 16.32 16.43 24,126 -0.41(-2.43%)
Aug 04, 2015 16.89 16.90 16.10 16.84 52,929 +0.00(+0.00%)
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.