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 (%)
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%)
Aug 03, 2015 17.03 17.04 16.26 16.84 46,943 -0.13(-0.77%)
Jul 31, 2015 16.47 17.44 16.02 16.97 97,481 +0.57(+3.48%)
Jul 30, 2015 16.75 16.75 16.00 16.40 189,799 -0.32(-1.91%)
Jul 29, 2015 17.23 17.38 16.44 16.72 156,197 -0.46(-2.68%)
Jul 28, 2015 16.87 17.39 16.60 17.18 63,032 +0.20(+1.18%)
Jul 27, 2015 17.00 17.35 16.78 16.98 45,648 -0.25(-1.45%)
Jul 24, 2015 17.84 17.84 17.22 17.23 34,778 -0.54(-3.04%)
Jul 23, 2015 17.84 17.87 17.39 17.77 57,012 -0.04(-0.22%)
Jul 22, 2015 16.70 17.96 16.70 17.81 60,500 +0.99(+5.89%)
Jul 21, 2015 17.27 17.27 16.46 16.82 87,852 -0.32(-1.87%)
Jul 20, 2015 17.07 17.49 16.42 17.14 66,260 +0.14(+0.82%)
Jul 17, 2015 17.23 17.32 16.88 17.00 35,475 -0.24(-1.39%)
Jul 16, 2015 17.52 17.52 17.11 17.24 44,748 -0.28(-1.60%)
Jul 15, 2015 17.75 17.75 17.33 17.52 19,374 -0.26(-1.46%)
Jul 14, 2015 17.80 17.92 17.68 17.78 17,882 +0.01(+0.06%)
Jul 13, 2015 17.18 17.97 17.18 17.77 42,832 +0.58(+3.37%)
Jul 10, 2015 17.06 17.41 16.90 17.19 43,120 +0.39(+2.32%)
Jul 09, 2015 16.73 17.16 16.63 16.80 24,422 +0.03(+0.18%)
Jul 08, 2015 16.80 16.92 16.66 16.77 38,936 -0.23(-1.35%)
Jul 07, 2015 16.94 17.11 16.26 17.00 80,329 +0.04(+0.24%)
Jul 06, 2015 17.15 17.25 16.78 16.96 25,004 -0.03(-0.18%)
Jul 02, 2015 17.51 16.99 16.99 16.99 80,400 -0.53(-3.03%)
Jul 01, 2015 17.26 17.59 16.78 17.52 46,960 +0.29(+1.68%)
Jun 30, 2015 17.11 17.25 16.73 17.23 32,036 +0.39(+2.32%)
Jun 29, 2015 17.24 17.24 16.68 16.84 48,046 -0.62(-3.55%)
Jun 26, 2015 17.31 17.56 17.08 17.46 110,208 +0.17(+0.98%)
Jun 25, 2015 17.88 17.88 17.20 17.29 19,044 -0.02(-0.12%)
Jun 24, 2015 16.74 17.68 16.74 17.31 77,885 +0.47(+2.79%)
Jun 23, 2015 16.90 16.95 16.60 16.84 28,245 +0.08(+0.48%)
Jun 22, 2015 16.88 17.76 16.70 16.76 65,230 -0.01(-0.06%)
Jun 19, 2015 16.26 16.83 16.15 16.77 138,803 +0.45(+2.76%)
Jun 18, 2015 15.98 16.58 15.98 16.32 51,863 +0.34(+2.13%)
Jun 17, 2015 16.00 16.00 15.58 15.98 78,030 +0.01(+0.06%)
Jun 16, 2015 15.71 16.00 15.64 15.97 68,494 +0.11(+0.69%)
Jun 15, 2015 15.77 16.00 15.76 15.86 34,042 -0.05(-0.31%)
Jun 12, 2015 15.51 15.98 15.38 15.91 38,303 +0.29(+1.86%)
Jun 11, 2015 15.54 15.70 15.38 15.62 48,847 +0.15(+0.97%)
Jun 10, 2015 15.32 15.70 15.31 15.47 61,872 +0.22(+1.44%)
Jun 09, 2015 15.30 15.34 14.97 15.25 20,318 -0.01(-0.07%)
Jun 08, 2015 15.43 15.45 15.23 15.26 27,575 -0.21(-1.36%)
Jun 05, 2015 15.30 15.61 15.26 15.47 49,443 +0.12(+0.78%)
Jun 04, 2015 15.50 15.62 15.26 15.35 38,760 -0.29(-1.85%)
Jun 03, 2015 15.76 15.86 15.43 15.64 163,821 +0.05(+0.32%)
Jun 02, 2015 15.33 15.66 15.27 15.59 28,010 +0.07(+0.45%)
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.