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 (%)
Apr 30, 2015 14.86 14.97 14.17 14.84 59,866 -0.06(-0.40%)
Apr 29, 2015 15.21 15.21 14.87 14.90 20,089 -0.30(-1.97%)
Apr 28, 2015 15.02 15.29 15.02 15.20 12,890 +0.14(+0.93%)
Apr 27, 2015 15.50 15.76 14.98 15.06 35,251 -0.51(-3.28%)
Apr 24, 2015 15.28 15.72 15.03 15.57 41,095 +0.14(+0.91%)
Apr 23, 2015 15.60 15.70 15.21 15.43 20,379 -0.11(-0.71%)
Apr 22, 2015 15.61 15.68 15.01 15.54 46,202 -0.15(-0.96%)
Apr 21, 2015 15.70 15.82 15.60 15.69 11,312 -0.18(-1.13%)
Apr 20, 2015 16.00 16.00 15.71 15.87 12,758 +0.04(+0.25%)
Apr 17, 2015 16.15 16.15 15.61 15.83 31,357 -0.45(-2.76%)
Apr 16, 2015 16.53 16.53 15.89 16.28 53,619 -0.27(-1.63%)
Apr 15, 2015 16.55 17.07 16.50 16.55 85,162 -0.04(-0.24%)
Apr 14, 2015 16.49 16.73 16.11 16.59 83,866 +0.02(+0.12%)
Apr 13, 2015 16.07 16.63 15.90 16.57 48,837 +0.53(+3.30%)
Apr 10, 2015 16.76 16.76 15.92 16.04 130,335 -0.61(-3.66%)
Apr 09, 2015 16.82 16.83 16.34 16.65 31,379 -0.07(-0.42%)
Apr 08, 2015 16.64 16.87 16.64 16.72 19,498 +0.09(+0.54%)
Apr 07, 2015 16.84 16.87 16.60 16.63 56,750 -0.08(-0.48%)
Apr 06, 2015 16.65 16.87 16.65 16.71 73,657 +0.06(+0.36%)
Apr 02, 2015 16.36 16.65 16.65 16.65 182,200 +0.14(+0.85%)
Apr 01, 2015 16.09 16.59 15.92 16.51 88,558 +0.56(+3.51%)
Mar 31, 2015 15.87 16.49 15.50 15.95 72,651 +0.13(+0.82%)
Mar 30, 2015 15.24 15.97 15.11 15.82 50,330 +0.64(+4.22%)
Mar 27, 2015 14.99 15.28 14.82 15.18 16,162 +0.15(+1.00%)
Mar 26, 2015 15.28 15.28 14.89 15.03 39,763 -0.18(-1.18%)
Mar 25, 2015 15.50 15.59 15.18 15.21 35,671 -0.18(-1.17%)
Mar 24, 2015 14.97 15.45 14.88 15.39 35,185 +0.24(+1.58%)
Mar 23, 2015 14.94 15.35 14.76 15.15 70,251 +0.25(+1.68%)
Mar 20, 2015 14.65 14.95 14.65 14.90 33,642 +0.25(+1.71%)
Mar 19, 2015 14.44 15.00 14.44 14.65 43,989 +0.26(+1.81%)
Mar 18, 2015 14.26 14.54 14.18 14.39 52,056 -0.12(-0.83%)
Mar 17, 2015 14.41 14.64 14.02 14.51 45,907 +0.14(+0.97%)
Mar 16, 2015 14.60 14.60 14.10 14.37 25,628 -0.20(-1.37%)
Mar 13, 2015 14.43 14.59 14.20 14.57 21,524 +0.16(+1.11%)
Mar 12, 2015 14.23 14.43 13.78 14.41 16,634 +0.35(+2.49%)
Mar 11, 2015 13.90 14.19 13.86 14.06 30,815 +0.16(+1.15%)
Mar 10, 2015 14.09 14.24 13.89 13.90 11,484 -0.19(-1.35%)
Mar 09, 2015 14.42 14.65 13.92 14.09 90,118 -0.43(-2.96%)
Mar 06, 2015 14.70 15.10 14.30 14.52 157,368 +0.46(+3.27%)
Mar 05, 2015 14.38 14.41 13.99 14.06 27,351 -0.12(-0.85%)
Mar 04, 2015 14.41 14.65 14.06 14.18 30,386 -0.04(-0.28%)
Mar 03, 2015 14.60 14.60 14.23 14.22 27,020 -0.35(-2.40%)
Mar 02, 2015 14.50 14.68 14.20 14.57 24,866 +0.05(+0.34%)
Feb 27, 2015 14.77 14.79 14.50 14.52 17,609 -0.25(-1.69%)
Feb 26, 2015 14.33 14.80 14.21 14.77 34,789 +0.39(+2.71%)
Feb 25, 2015 14.14 14.54 14.14 14.38 10,578 +0.20(+1.41%)
Feb 24, 2015 14.35 14.58 14.01 14.18 16,428 -0.18(-1.25%)
Feb 23, 2015 14.27 14.60 13.99 14.36 14,704 +0.01(+0.07%)
Feb 20, 2015 14.83 14.83 14.26 14.35 13,235 -0.38(-2.58%)
Feb 19, 2015 14.63 14.92 14.43 14.73 25,697 +0.15(+1.03%)
Feb 18, 2015 14.42 14.67 14.26 14.58 8,138 +0.18(+1.25%)
Feb 17, 2015 14.43 14.54 14.27 14.40 10,709 -0.03(-0.21%)
Feb 13, 2015 14.55 14.43 14.43 14.43 33,800 -0.08(-0.55%)
Feb 12, 2015 14.64 14.73 14.22 14.51 29,446 -0.09(-0.62%)
Feb 11, 2015 14.25 14.74 14.22 14.60 22,318 +0.15(+1.04%)
Feb 10, 2015 14.44 14.65 14.16 14.45 26,662 +0.14(+0.98%)
Feb 09, 2015 14.26 14.62 14.15 14.31 20,030 -0.09(-0.62%)
Feb 06, 2015 14.08 14.49 13.94 14.40 29,230 +0.27(+1.91%)
Feb 05, 2015 13.95 14.19 13.95 14.13 30,276 +0.10(+0.71%)
Feb 04, 2015 14.26 14.29 13.94 14.03 33,445 -0.21(-1.47%)
Feb 03, 2015 14.10 14.45 13.89 14.24 33,863 +0.24(+1.71%)
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.