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, 2021 8.960 8.980 8.960 8.970 38,749 +0.01(+0.11%)
Aug 30, 2021 8.960 8.970 8.960 8.960 49,195 -0.01(-0.11%)
Aug 27, 2021 8.960 8.970 8.960 8.970 69,866 +0.00(+0.00%)
Aug 26, 2021 8.950 8.970 8.950 8.970 180,014 +0.01(+0.11%)
Aug 25, 2021 8.970 8.970 8.950 8.960 71,717 -0.01(-0.11%)
Aug 24, 2021 8.940 8.990 8.940 8.970 125,795 +0.03(+0.34%)
Aug 23, 2021 8.940 8.950 8.940 8.940 84,085 +0.00(+0.00%)
Aug 20, 2021 8.940 8.950 8.940 8.940 113,851 -0.01(-0.11%)
Aug 19, 2021 8.930 8.950 8.930 8.950 114,936 +0.01(+0.11%)
Aug 18, 2021 8.940 8.950 8.940 8.940 113,814 -0.01(-0.11%)
Aug 17, 2021 8.940 8.950 8.940 8.950 269,318 +0.01(+0.11%)
Aug 16, 2021 8.940 8.950 8.930 8.940 411,171 +0.00(+0.00%)
Aug 13, 2021 8.930 8.960 8.930 8.940 73,146 +0.01(+0.11%)
Aug 12, 2021 8.940 8.950 8.930 8.930 115,249 -0.01(-0.11%)
Aug 11, 2021 8.940 8.960 8.940 8.940 174,402 +0.02(+0.22%)
Aug 10, 2021 8.950 8.950 8.920 8.920 148,393 +0.00(+0.00%)
Aug 09, 2021 8.940 8.940 8.920 8.920 27,709 -0.02(-0.22%)
Aug 06, 2021 8.910 8.940 8.910 8.940 93,144 +0.01(+0.11%)
Aug 05, 2021 8.910 8.930 8.910 8.930 113,919 +0.02(+0.22%)
Aug 04, 2021 8.910 8.940 8.910 8.910 157,669 -0.01(-0.11%)
Aug 03, 2021 8.920 8.940 8.910 8.920 181,473 +0.00(+0.00%)
Aug 02, 2021 8.920 8.950 8.910 8.920 102,403 +0.02(+0.22%)
Jul 30, 2021 8.890 8.960 8.890 8.900 135,857 -0.03(-0.34%)
Jul 29, 2021 8.940 8.980 8.890 8.930 726,831 +0.01(+0.11%)
Jul 28, 2021 8.920 8.940 8.890 8.920 166,903 +0.00(+0.00%)
Jul 27, 2021 8.890 8.930 8.890 8.920 268,769 +0.00(+0.00%)
Jul 26, 2021 8.890 8.940 8.860 8.920 1,031,078 +0.03(+0.34%)
Jul 23, 2021 8.910 8.950 8.880 8.890 8,452,913 +4.03(+82.92%)
Jul 22, 2021 4.846 4.890 4.820 4.860 23,461 +0.01(+0.21%)
Jul 21, 2021 4.780 4.980 4.780 4.850 25,872 +0.09(+1.89%)
Jul 20, 2021 4.770 4.880 4.590 4.760 46,722 +0.06(+1.28%)
Jul 19, 2021 4.780 4.875 4.610 4.700 63,439 -0.15(-3.09%)
Jul 16, 2021 4.780 5.010 4.780 4.850 45,586 -0.11(-2.22%)
Jul 15, 2021 5.200 5.265 4.890 4.960 86,421 -0.28(-5.34%)
Jul 14, 2021 5.330 5.360 5.210 5.240 36,145 -0.10(-1.87%)
Jul 13, 2021 5.620 5.770 5.310 5.340 40,021 -0.40(-6.97%)
Jul 12, 2021 5.790 5.790 5.720 5.740 18,884 -0.11(-1.88%)
Jul 09, 2021 5.690 5.880 5.690 5.850 17,272 +0.15(+2.63%)
Jul 08, 2021 5.600 5.760 5.600 5.700 19,594 +0.00(+0.00%)
Jul 07, 2021 5.790 5.810 5.650 5.700 27,880 -0.02(-0.35%)
Jul 06, 2021 5.830 5.880 5.700 5.720 64,181 -0.17(-2.89%)
Jul 02, 2021 5.910 5.940 5.820 5.890 32,714 +0.04(+0.68%)
Jul 01, 2021 5.900 5.925 5.780 5.850 32,798 -0.02(-0.34%)
Jun 30, 2021 5.910 5.910 5.800 5.870 26,706 +0.01(+0.17%)
Jun 29, 2021 5.700 5.870 5.690 5.860 67,298 +0.16(+2.81%)
Jun 28, 2021 5.600 5.720 5.490 5.700 103,279 +0.17(+3.07%)
Jun 25, 2021 5.870 5.870 5.520 5.530 106,030 -0.38(-6.43%)
Jun 24, 2021 5.990 6.000 5.910 5.910 24,558 -0.09(-1.50%)
Jun 23, 2021 5.970 6.175 5.910 6.000 60,860 +0.09(+1.52%)
Jun 22, 2021 5.820 6.000 5.820 5.910 13,306 +0.04(+0.68%)
Jun 21, 2021 5.910 5.980 5.800 5.870 83,319 -0.09(-1.51%)
Jun 18, 2021 5.780 5.960 5.725 5.960 28,065 +0.12(+2.05%)
Jun 17, 2021 5.800 5.880 5.600 5.840 28,991 -0.01(-0.17%)
Jun 16, 2021 6.040 6.040 5.850 5.850 24,269 -0.13(-2.17%)
Jun 15, 2021 5.865 5.985 5.865 5.980 21,941 +0.07(+1.18%)
Jun 14, 2021 5.950 5.950 5.860 5.910 26,264 -0.05(-0.84%)
Jun 11, 2021 5.820 6.040 5.820 5.960 24,283 +0.12(+2.05%)
Jun 10, 2021 5.930 6.030 5.510 5.840 134,565 -0.09(-1.52%)
Jun 09, 2021 6.370 6.370 5.910 5.930 80,245 -0.37(-5.87%)
Jun 08, 2021 6.240 6.340 6.170 6.300 11,359 +0.02(+0.32%)
Jun 07, 2021 6.180 6.280 6.010 6.280 26,525 +0.15(+2.45%)
Jun 04, 2021 6.240 6.240 6.010 6.130 16,238 -0.17(-2.70%)
Jun 03, 2021 6.330 6.330 6.150 6.300 16,086 -0.02(-0.32%)
Jun 02, 2021 6.480 6.510 6.150 6.320 26,409 -0.20(-3.07%)
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.