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 (%)
Nov 28, 2014 14.19 14.40 14.19 14.25 11,715 -0.01(-0.07%)
Nov 26, 2014 14.11 14.26 14.26 14.26 6,700 -0.02(-0.14%)
Nov 25, 2014 14.50 14.50 14.14 14.28 8,189 -0.33(-2.26%)
Nov 24, 2014 14.75 14.75 14.23 14.61 34,869 +0.15(+1.04%)
Nov 21, 2014 14.32 14.89 14.32 14.46 34,981 +0.40(+2.84%)
Nov 20, 2014 14.21 14.21 13.97 14.06 17,995 -0.01(-0.07%)
Nov 19, 2014 13.90 14.16 13.72 14.07 40,044 +0.06(+0.43%)
Nov 18, 2014 14.03 14.24 13.95 14.01 20,007 +0.01(+0.07%)
Nov 17, 2014 14.37 14.37 13.99 14.00 22,534 -0.45(-3.11%)
Nov 14, 2014 14.16 14.47 14.01 14.45 43,726 +0.35(+2.48%)
Nov 13, 2014 14.23 14.49 14.04 14.10 29,336 -0.25(-1.74%)
Nov 12, 2014 14.41 14.69 14.23 14.35 29,370 -0.21(-1.44%)
Nov 11, 2014 14.41 14.60 13.96 14.56 64,378 -0.02(-0.14%)
Nov 10, 2014 14.29 14.60 13.95 14.58 80,173 +0.52(+3.70%)
Nov 07, 2014 14.40 14.75 13.79 14.06 78,798 -0.96(-6.39%)
Nov 06, 2014 14.70 15.17 14.47 15.02 120,479 +0.19(+1.28%)
Nov 05, 2014 14.90 14.99 14.68 14.83 16,446 -0.02(-0.13%)
Nov 04, 2014 14.93 15.09 14.52 14.85 23,391 -0.30(-1.98%)
Nov 03, 2014 15.09 15.34 14.70 15.15 68,342 -0.02(-0.13%)
Oct 31, 2014 15.53 15.65 14.91 15.17 69,918 -0.19(-1.24%)
Oct 30, 2014 15.58 15.58 14.95 15.36 39,550 -0.35(-2.23%)
Oct 29, 2014 15.70 15.70 15.54 15.71 8,048 +0.08(+0.51%)
Oct 28, 2014 15.37 15.91 15.20 15.63 75,398 +0.34(+2.22%)
Oct 27, 2014 15.14 15.47 15.09 15.29 17,648 +0.00(+0.00%)
Oct 24, 2014 15.10 15.47 14.92 15.29 27,685 +0.14(+0.92%)
Oct 23, 2014 14.65 15.20 14.50 15.15 41,513 +0.55(+3.77%)
Oct 22, 2014 14.24 14.62 14.05 14.60 54,646 +0.30(+2.10%)
Oct 21, 2014 13.77 14.40 13.76 14.30 54,853 +0.53(+3.85%)
Oct 20, 2014 13.67 13.86 13.65 13.77 26,231 +0.08(+0.58%)
Oct 17, 2014 13.71 13.77 13.49 13.69 37,561 +0.17(+1.26%)
Oct 16, 2014 13.14 13.57 12.91 13.52 57,587 +0.11(+0.82%)
Oct 15, 2014 13.08 13.46 12.82 13.41 37,260 +0.07(+0.52%)
Oct 14, 2014 13.09 13.52 13.09 13.34 22,848 +0.32(+2.46%)
Oct 13, 2014 12.90 13.10 12.90 13.02 33,592 +0.22(+1.72%)
Oct 10, 2014 13.05 13.22 12.80 12.80 31,223 -0.21(-1.61%)
Oct 09, 2014 13.11 13.22 12.95 13.01 28,151 -0.16(-1.21%)
Oct 08, 2014 13.07 13.19 12.95 13.17 21,276 +0.13(+1.00%)
Oct 07, 2014 13.21 13.31 13.01 13.04 8,420 -0.29(-2.18%)
Oct 06, 2014 13.21 13.39 13.00 13.33 31,011 +0.11(+0.83%)
Oct 03, 2014 13.47 13.53 13.13 13.22 13,979 -0.10(-0.75%)
Oct 02, 2014 13.32 13.56 13.06 13.32 11,213 +0.07(+0.53%)
Oct 01, 2014 13.45 13.54 13.25 13.25 19,106 -0.25(-1.85%)
Sep 30, 2014 13.53 13.78 13.38 13.50 19,295 -0.19(-1.39%)
Sep 29, 2014 13.39 13.74 13.39 13.69 18,832 +0.10(+0.74%)
Sep 26, 2014 13.33 13.60 13.33 13.59 19,136 +0.29(+2.18%)
Sep 25, 2014 13.29 13.37 13.03 13.30 30,496 -0.16(-1.19%)
Sep 24, 2014 13.74 13.74 13.38 13.46 12,654 +0.04(+0.30%)
Sep 23, 2014 13.51 13.64 13.34 13.42 29,413 -0.09(-0.67%)
Sep 22, 2014 13.86 14.07 13.40 13.51 27,262 -0.45(-3.22%)
Sep 19, 2014 13.77 14.04 13.55 13.96 92,417 +0.24(+1.75%)
Sep 18, 2014 13.78 13.84 13.38 13.72 52,917 -0.06(-0.44%)
Sep 17, 2014 13.59 13.82 13.55 13.78 59,455 +0.15(+1.10%)
Sep 16, 2014 13.46 13.76 13.46 13.63 22,813 +0.08(+0.59%)
Sep 15, 2014 13.60 13.60 13.40 13.55 23,209 -0.12(-0.88%)
Sep 12, 2014 13.87 14.00 13.55 13.67 65,771 -0.06(-0.44%)
Sep 11, 2014 13.94 14.00 13.59 13.73 82,093 -0.31(-2.21%)
Sep 10, 2014 13.61 14.10 13.54 14.04 36,914 +0.36(+2.63%)
Sep 09, 2014 13.83 13.87 13.54 13.68 44,948 -0.03(-0.22%)
Sep 08, 2014 13.73 13.86 13.60 13.71 15,344 +0.03(+0.22%)
Sep 05, 2014 13.75 14.02 13.63 13.68 51,045 -0.11(-0.80%)
Sep 04, 2014 14.09 14.45 13.78 13.79 50,164 -0.35(-2.48%)
Sep 03, 2014 14.19 14.20 13.60 14.14 64,193 +0.03(+0.21%)
Sep 02, 2014 14.28 14.72 14.04 14.11 33,433 -0.10(-0.70%)
Aug 29, 2014 14.25 14.21 14.21 14.21 49,300 -0.23(-1.59%)
Aug 28, 2014 14.08 14.59 13.59 14.44 108,107 +0.25(+1.76%)
Aug 27, 2014 14.10 14.30 14.02 14.19 14,851 +0.15(+1.07%)
Aug 26, 2014 14.32 14.33 13.98 14.04 20,982 -0.32(-2.23%)
Aug 25, 2014 14.54 14.70 13.86 14.36 52,504 -0.10(-0.69%)
Aug 22, 2014 14.40 14.72 13.98 14.46 45,282 +0.09(+0.63%)
Aug 21, 2014 13.82 14.45 13.82 14.37 25,526 +0.59(+4.28%)
Aug 20, 2014 14.25 14.25 13.69 13.78 53,749 -0.39(-2.75%)
Aug 19, 2014 13.75 14.40 13.75 14.17 37,349 +0.47(+3.43%)
Aug 18, 2014 13.63 13.83 13.63 13.70 14,226 +0.20(+1.48%)
Aug 15, 2014 13.35 13.61 13.15 13.50 25,594 +0.30(+2.27%)
Aug 14, 2014 13.30 13.30 13.05 13.20 75,026 -0.37(-2.73%)
Aug 13, 2014 13.29 13.63 13.15 13.57 28,251 +0.26(+1.95%)
Aug 12, 2014 14.03 14.03 13.23 13.31 91,032 -0.81(-5.74%)
Aug 11, 2014 13.93 14.27 13.22 14.12 48,509 +0.28(+2.02%)
Aug 08, 2014 13.03 13.50 13.03 13.84 132,041 +0.78(+5.97%)
Aug 07, 2014 13.10 13.10 13.00 13.06 52,423 -0.01(-0.08%)
Aug 06, 2014 13.01 13.08 12.63 13.07 192,524 +0.01(+0.08%)
Aug 05, 2014 13.04 13.09 12.96 13.06 34,693 -0.01(-0.08%)
Aug 04, 2014 13.00 13.10 12.94 13.07 54,045 +0.02(+0.15%)
Aug 01, 2014 13.01 13.06 12.85 13.05 46,332 +0.04(+0.31%)
Jul 31, 2014 12.84 13.05 12.50 13.01 66,600 -0.06(-0.46%)
Jul 30, 2014 13.06 13.10 12.95 13.07 27,233 +0.08(+0.62%)
Jul 29, 2014 12.90 13.11 12.75 12.99 55,784 -0.03(-0.23%)
Jul 28, 2014 12.95 13.12 12.73 13.02 48,393 +0.05(+0.39%)
Jul 25, 2014 12.92 13.00 12.91 12.97 21,188 -0.06(-0.46%)
Jul 24, 2014 13.00 13.12 12.86 13.03 29,007 +0.11(+0.85%)
Jul 23, 2014 13.02 13.14 12.91 12.92 16,408 -0.18(-1.37%)
Jul 22, 2014 13.05 13.22 12.95 13.10 33,334 +0.11(+0.85%)
Jul 21, 2014 13.05 13.32 12.94 12.99 85,441 -0.15(-1.14%)
Jul 18, 2014 13.14 13.23 13.07 13.14 23,319 -0.04(-0.30%)
Jul 17, 2014 13.25 13.25 13.11 13.18 88,666 -0.12(-0.90%)
Jul 16, 2014 13.43 13.53 13.17 13.30 98,676 -0.10(-0.75%)
Jul 15, 2014 13.42 13.85 13.16 13.40 91,360 -0.09(-0.67%)
Jul 14, 2014 13.49 13.62 13.20 13.49 61,462 +0.13(+0.97%)
Jul 11, 2014 13.39 13.53 13.22 13.36 75,797 -0.11(-0.82%)
Jul 10, 2014 13.73 13.92 13.32 13.47 29,550 -0.58(-4.13%)
Jul 09, 2014 14.18 14.24 13.66 14.05 40,949 -0.16(-1.13%)
Jul 08, 2014 14.47 14.47 13.90 14.21 37,942 -0.40(-2.74%)
Jul 07, 2014 14.70 14.70 14.28 14.61 33,037 -0.22(-1.48%)
Jul 03, 2014 14.24 14.83 14.83 14.83 40,700 +0.66(+4.66%)
Jul 02, 2014 13.90 14.27 13.90 14.17 61,953 -0.02(-0.14%)
Jul 01, 2014 14.28 14.33 14.00 14.19 57,458 +0.06(+0.42%)
Jun 30, 2014 13.94 14.59 13.78 14.13 108,001 +0.19(+1.36%)
Jun 27, 2014 12.75 14.00 12.56 13.94 237,752 +1.14(+8.91%)
Jun 26, 2014 12.82 13.00 12.77 12.80 17,623 -0.05(-0.39%)
Jun 25, 2014 12.57 13.00 12.47 12.85 64,119 +0.19(+1.50%)
Jun 24, 2014 12.65 12.86 12.51 12.66 41,866 -0.05(-0.39%)
Jun 23, 2014 12.99 12.99 12.45 12.71 39,372 -0.01(-0.08%)
Jun 20, 2014 12.74 12.74 12.55 12.72 66,558 +0.06(+0.47%)
Jun 19, 2014 12.49 12.75 12.37 12.66 17,844 +0.25(+2.01%)
Jun 18, 2014 12.41 12.47 12.30 12.41 15,285 -0.03(-0.24%)
Jun 17, 2014 12.31 12.52 12.21 12.44 36,114 +0.07(+0.57%)
Jun 16, 2014 12.29 12.46 12.17 12.37 43,440 +0.10(+0.81%)
Jun 13, 2014 12.38 12.65 12.19 12.27 13,788 -0.06(-0.49%)
Jun 12, 2014 12.35 12.36 12.02 12.33 82,391 -0.05(-0.40%)
Jun 11, 2014 12.63 12.72 12.30 12.38 23,760 -0.40(-3.13%)
Jun 10, 2014 13.03 13.06 12.65 12.78 41,453 -0.21(-1.62%)
Jun 06, 2014 12.88 13.13 12.56 12.99 62,485 +0.24(+1.88%)
Jun 05, 2014 12.08 12.90 12.08 12.75 49,846 +0.74(+6.16%)
Jun 04, 2014 11.76 12.06 11.76 12.01 101,227 +0.26(+2.21%)
Jun 03, 2014 12.00 12.50 11.50 11.75 63,265 -0.25(-2.08%)
Jun 02, 2014 12.39 12.97 11.92 12.00 83,100 -0.30(-2.44%)
May 30, 2014 12.48 12.60 12.13 12.30 50,894 -0.09(-0.73%)
May 29, 2014 12.69 12.79 12.30 12.39 19,052 -0.33(-2.59%)
May 28, 2014 12.96 12.97 12.50 12.72 33,583 -0.33(-2.53%)
May 27, 2014 12.59 13.15 12.07 13.05 74,170 +0.51(+4.07%)
May 23, 2014 12.44 12.54 12.54 12.54 14,600 +0.19(+1.54%)
May 22, 2014 12.30 12.53 12.23 12.35 20,395 +0.12(+0.98%)
May 21, 2014 12.04 12.26 11.91 12.23 47,846 +0.31(+2.60%)
May 20, 2014 12.39 12.51 11.61 11.92 69,316 -0.57(-4.56%)
May 19, 2014 12.46 12.60 12.16 12.49 35,247 +0.01(+0.08%)
May 16, 2014 12.79 12.79 12.31 12.48 40,092 -0.15(-1.19%)
May 15, 2014 12.90 12.93 12.14 12.63 73,778 -0.35(-2.70%)
May 14, 2014 13.42 13.61 12.94 12.98 25,021 -0.42(-3.13%)
May 13, 2014 13.57 13.59 13.35 13.40 36,356 -0.11(-0.81%)
May 12, 2014 13.29 13.65 13.29 13.51 31,579 +0.33(+2.50%)
May 09, 2014 12.75 13.19 12.73 13.18 11,712 +0.38(+2.97%)
May 08, 2014 12.57 13.21 12.30 12.80 45,137 +0.20(+1.59%)
May 07, 2014 13.22 13.22 12.25 12.60 90,969 -0.75(-5.62%)
May 06, 2014 13.76 13.93 13.28 13.35 59,398 -0.37(-2.70%)
May 05, 2014 13.90 13.97 13.69 13.72 24,626 -0.28(-2.00%)
May 02, 2014 14.20 14.32 13.53 14.00 46,013 -0.20(-1.41%)
May 01, 2014 13.69 14.24 13.45 14.20 31,455 +0.45(+3.27%)
Apr 30, 2014 13.62 13.76 13.34 13.75 69,055 +0.05(+0.36%)
Apr 29, 2014 13.47 13.83 13.09 13.70 68,253 +0.22(+1.63%)
Apr 28, 2014 13.74 13.82 13.15 13.48 136,131 -0.21(-1.53%)
Apr 25, 2014 14.19 14.30 13.65 13.69 31,019 -0.55(-3.86%)
Apr 24, 2014 14.12 14.44 14.11 14.24 51,062 +0.25(+1.79%)
Apr 23, 2014 14.12 14.12 13.66 13.99 66,610 -0.12(-0.85%)
Apr 22, 2014 14.33 14.37 13.84 14.11 84,159 -0.24(-1.67%)
Apr 21, 2014 13.97 14.55 13.50 14.35 86,834 +0.48(+3.46%)
Apr 17, 2014 14.04 13.87 13.87 13.87 15,100 -0.19(-1.35%)
Apr 16, 2014 14.07 14.12 13.83 14.06 46,595 -0.06(-0.42%)
Apr 15, 2014 14.32 14.32 13.81 14.12 30,221 -0.09(-0.63%)
Apr 14, 2014 14.31 14.31 13.91 14.21 35,462 +0.06(+0.42%)
Apr 11, 2014 14.29 14.58 14.11 14.15 64,646 -0.27(-1.87%)
Apr 10, 2014 14.43 14.50 14.07 14.42 65,617 +0.02(+0.14%)
Apr 09, 2014 14.27 14.80 14.13 14.40 79,169 +0.18(+1.27%)
Apr 08, 2014 14.45 14.54 13.99 14.22 154,076 -0.28(-1.93%)
Apr 07, 2014 14.88 14.98 14.27 14.50 51,802 -0.50(-3.33%)
Apr 04, 2014 15.05 15.10 14.43 15.00 147,174 +0.02(+0.13%)
Apr 03, 2014 14.94 15.00 14.49 14.98 162,113 -0.02(-0.13%)
Apr 02, 2014 14.55 15.21 14.41 15.00 86,418 +0.40(+2.74%)
Apr 01, 2014 14.11 14.67 14.00 14.60 218,398 +0.36(+2.53%)
Mar 31, 2014 14.20 14.33 13.43 14.24 933,688 +0.08(+0.56%)
Mar 28, 2014 14.26 14.38 13.90 14.16 141,520 -0.11(-0.77%)
Mar 27, 2014 14.54 14.83 13.75 14.27 127,967 -0.25(-1.72%)
Mar 26, 2014 14.46 14.65 14.30 14.52 96,529 +0.07(+0.48%)
Mar 25, 2014 14.50 15.13 14.20 14.45 240,178 -0.07(-0.48%)
Mar 24, 2014 15.00 15.00 14.21 14.52 240,368 -0.09(-0.62%)
Mar 21, 2014 15.12 15.34 14.61 14.61 320,841 -0.39(-2.60%)
Mar 20, 2014 15.12 15.36 14.81 15.00 199,988 -0.18(-1.19%)
Mar 19, 2014 15.20 15.74 15.02 15.18 139,209 +0.18(+1.20%)
Mar 18, 2014 14.93 15.10 14.73 15.00 121,975 -0.10(-0.66%)
Mar 17, 2014 15.31 15.48 14.93 15.10 54,469 +0.01(+0.07%)
Mar 14, 2014 15.19 15.38 14.95 15.09 42,657 +0.09(+0.60%)
Mar 13, 2014 15.50 15.67 14.65 15.00 67,821 -0.47(-3.04%)
Mar 12, 2014 14.56 15.53 14.56 15.47 80,020 +0.70(+4.74%)
Mar 11, 2014 14.72 15.13 14.53 14.77 125,893 -0.13(-0.87%)
Mar 10, 2014 15.00 15.25 14.73 14.90 149,765 -0.94(-5.93%)
Mar 07, 2014 15.27 15.93 15.05 15.84 95,792 +0.74(+4.90%)
Mar 06, 2014 14.76 15.19 14.76 15.10 84,061 +0.50(+3.42%)
Mar 05, 2014 14.75 14.84 14.32 14.60 56,027 +0.19(+1.32%)
Mar 04, 2014 14.31 14.98 14.19 14.41 155,791 +0.24(+1.69%)
Mar 03, 2014 13.57 14.22 13.47 14.17 121,012 +0.54(+3.96%)
Feb 28, 2014 14.01 14.48 13.60 13.63 124,468 -0.37(-2.64%)
Feb 27, 2014 14.02 14.48 13.80 14.00 149,392 +0.10(+0.72%)
Feb 26, 2014 13.42 14.00 12.50 13.90 75,163 +0.31(+2.28%)
Feb 25, 2014 12.80 13.81 12.80 13.59 264,498 +0.94(+7.43%)
Feb 24, 2014 12.45 12.77 12.32 12.65 33,230 +0.04(+0.32%)
Feb 21, 2014 12.85 12.85 12.58 12.61 29,426 -0.09(-0.71%)
Feb 20, 2014 12.73 12.84 12.60 12.70 52,371 +0.11(+0.87%)
Feb 19, 2014 12.73 12.73 12.51 12.59 5,509 -0.08(-0.63%)
Feb 18, 2014 12.90 12.90 12.55 12.67 37,812 +0.01(+0.08%)
Feb 14, 2014 12.46 12.66 12.66 12.66 58,700 +0.27(+2.18%)
Feb 13, 2014 12.02 12.61 12.02 12.39 37,157 +0.40(+3.34%)
Feb 12, 2014 12.26 12.60 11.99 11.99 54,311 -0.33(-2.68%)
Feb 11, 2014 12.76 12.85 12.32 12.32 122,124 -0.53(-4.12%)
Feb 10, 2014 12.93 12.93 12.79 12.85 135,951 +0.10(+0.78%)
Feb 07, 2014 12.71 12.89 12.58 12.75 97,812 +0.00(+0.00%)
Feb 06, 2014 12.97 13.26 12.53 12.75 180,898 +0.58(+4.77%)
Feb 05, 2014 12.10 12.35 11.93 12.17 260,024 -0.04(-0.33%)
Feb 04, 2014 12.26 12.77 12.17 12.21 131,135 +0.09(+0.74%)
Feb 03, 2014 12.90 12.90 12.02 12.12 277,604 -0.08(-0.66%)
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.