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 29, 2016 10.30 10.37 9.800 9.850 160,762 +0.23(+2.39%)
Jul 28, 2016 9.400 9.720 9.170 9.620 59,719 +0.19(+2.01%)
Jul 27, 2016 9.420 9.550 9.270 9.430 208,897 +0.03(+0.32%)
Jul 26, 2016 9.440 9.480 9.180 9.400 40,738 -0.08(-0.84%)
Jul 25, 2016 9.160 9.680 8.980 9.480 78,676 +0.33(+3.61%)
Jul 22, 2016 9.000 9.280 8.850 9.150 71,810 +0.18(+2.01%)
Jul 21, 2016 9.180 9.180 8.880 8.970 190,447 +0.02(+0.22%)
Jul 20, 2016 9.000 9.130 8.870 8.950 161,644 -0.07(-0.78%)
Jul 19, 2016 9.220 9.260 8.950 9.020 73,990 -0.13(-1.42%)
Jul 18, 2016 9.310 9.592 9.060 9.150 144,514 -0.20(-2.14%)
Jul 15, 2016 9.850 9.850 9.320 9.350 89,748 -0.37(-3.81%)
Jul 14, 2016 9.950 9.950 9.660 9.720 56,745 -0.17(-1.72%)
Jul 13, 2016 10.14 10.14 9.610 9.890 17,539 -0.11(-1.10%)
Jul 12, 2016 10.05 10.21 9.895 10.00 127,231 +0.00(+0.00%)
Jul 11, 2016 9.740 10.15 9.740 10.00 53,798 +0.20(+2.04%)
Jul 08, 2016 9.630 9.850 9.500 9.800 109,050 +0.30(+3.16%)
Jul 07, 2016 9.520 9.640 9.460 9.500 55,845 +0.05(+0.53%)
Jul 06, 2016 9.490 9.780 9.230 9.450 73,712 -0.10(-1.05%)
Jul 05, 2016 9.870 9.870 9.250 9.550 49,050 -0.41(-4.12%)
Jul 01, 2016 9.600 9.960 9.960 9.960 81,600 +0.42(+4.40%)
Jun 30, 2016 9.550 9.560 9.210 9.540 55,256 +0.09(+0.95%)
Jun 29, 2016 9.460 9.560 9.140 9.450 45,770 +0.22(+2.38%)
Jun 28, 2016 8.880 9.450 8.880 9.230 59,214 +0.49(+5.61%)
Jun 27, 2016 9.260 9.290 8.710 8.740 60,922 -0.66(-7.02%)
Jun 24, 2016 9.550 9.720 9.360 9.400 206,227 -0.56(-5.62%)
Jun 23, 2016 9.790 10.10 9.710 9.960 29,229 +0.39(+4.08%)
Jun 22, 2016 9.800 10.18 9.540 9.570 24,309 -0.24(-2.45%)
Jun 21, 2016 10.26 10.64 9.670 9.810 59,061 -0.43(-4.20%)
Jun 20, 2016 10.29 10.48 10.24 10.24 39,711 +0.04(+0.39%)
Jun 17, 2016 10.46 10.50 10.18 10.20 83,586 -0.24(-2.30%)
Jun 16, 2016 10.28 10.49 10.13 10.44 27,125 +0.09(+0.87%)
Jun 15, 2016 10.44 10.51 10.23 10.35 25,853 -0.08(-0.77%)
Jun 14, 2016 10.35 10.44 10.24 10.43 38,613 +0.06(+0.58%)
Jun 13, 2016 10.35 10.61 10.33 10.37 48,501 +0.00(+0.00%)
Jun 10, 2016 10.52 10.89 10.26 10.37 20,776 -0.35(-3.26%)
Jun 09, 2016 11.05 11.15 10.70 10.72 32,731 -0.33(-2.99%)
Jun 08, 2016 10.66 11.18 10.52 11.05 41,021 +0.43(+4.05%)
Jun 07, 2016 10.09 10.69 10.04 10.62 36,373 +0.50(+4.94%)
Jun 06, 2016 10.26 10.42 9.970 10.12 33,842 -0.15(-1.46%)
Jun 03, 2016 9.960 10.36 9.650 10.27 41,982 +0.31(+3.11%)
Jun 02, 2016 10.00 10.10 9.920 9.960 30,429 -0.04(-0.40%)
Jun 01, 2016 10.10 10.12 10.00 10.00 35,399 -0.13(-1.28%)
May 31, 2016 10.20 10.21 9.900 10.13 48,824 -0.05(-0.49%)
May 27, 2016 9.950 10.18 10.18 10.18 34,900 +0.27(+2.72%)
May 26, 2016 9.960 10.19 9.850 9.910 51,365 -0.06(-0.60%)
May 25, 2016 9.970 10.09 9.820 9.970 50,884 -0.02(-0.20%)
May 24, 2016 9.340 10.03 9.295 9.990 85,434 +0.79(+8.59%)
May 23, 2016 9.110 9.320 9.080 9.200 40,409 +0.05(+0.55%)
May 20, 2016 8.780 9.200 8.780 9.150 41,190 +0.44(+5.05%)
May 19, 2016 8.770 8.840 8.620 8.710 31,744 -0.11(-1.25%)
May 18, 2016 8.860 8.940 8.710 8.820 57,644 +0.08(+0.92%)
May 17, 2016 8.890 9.040 8.710 8.740 57,595 -0.16(-1.80%)
May 16, 2016 9.130 9.260 8.880 8.900 26,970 -0.05(-0.56%)
May 13, 2016 8.880 9.260 8.710 8.950 122,268 -0.03(-0.33%)
May 12, 2016 9.040 9.110 8.960 8.980 58,829 -0.15(-1.64%)
May 11, 2016 9.310 9.310 9.020 9.130 52,678 -0.23(-2.46%)
May 10, 2016 9.740 9.740 9.250 9.360 37,685 -0.07(-0.74%)
May 09, 2016 9.070 9.820 9.070 9.430 50,532 +0.14(+1.51%)
May 06, 2016 9.410 9.450 9.250 9.290 44,057 -0.06(-0.64%)
May 05, 2016 9.800 10.11 9.320 9.350 72,829 -0.22(-2.30%)
May 04, 2016 10.23 10.24 9.530 9.570 81,168 -0.72(-7.00%)
May 03, 2016 10.75 10.75 10.27 10.29 93,408 -0.57(-5.25%)
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.