UK Markets open in 7 hrs 39 mins

The New Home Company Inc. (NWHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.990.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20218.988.998.988.998.995,260,000
02 Sept 20218.978.998.978.988.984,410,000
01 Sept 20218.978.988.978.978.971,370,000
31 Aug 20218.968.988.968.978.973,870,000
30 Aug 20218.968.978.968.968.964,920,000
27 Aug 20218.968.978.968.978.976,990,000
26 Aug 20218.958.978.958.978.9718,000,000
25 Aug 20218.978.978.958.968.968,200,000
24 Aug 20218.948.998.948.978.9712,580,000
23 Aug 20218.948.958.948.948.948,410,000
20 Aug 20218.948.958.948.948.9411,390,000
19 Aug 20218.938.958.938.958.9511,490,000
18 Aug 20218.948.958.948.948.9411,380,000
17 Aug 20218.948.958.948.958.9526,930,000
16 Aug 20218.948.958.938.948.9441,110,000
13 Aug 20218.938.968.938.948.947,310,000
12 Aug 20218.948.958.938.938.9311,520,000
11 Aug 20218.948.968.948.948.9417,440,000
10 Aug 20218.958.958.928.928.9214,840,000
09 Aug 20218.948.948.928.928.922,770,000
06 Aug 20218.918.948.918.948.949,310,000
05 Aug 20218.918.938.918.938.9311,390,000
04 Aug 20218.918.948.918.918.9115,770,000
03 Aug 20218.928.948.918.928.92181,500
02 Aug 2021------
30 Jul 20218.898.968.898.908.90135,900
29 Jul 20218.948.988.898.938.93726,800
28 Jul 20218.928.948.898.928.92166,900
27 Jul 20218.898.938.898.928.92268,800
26 Jul 20218.898.948.868.928.921,031,100
23 Jul 20218.918.958.888.898.898,452,900
22 Jul 20214.854.944.824.864.8623,500
21 Jul 20214.784.984.784.854.8525,900
20 Jul 20214.774.884.594.764.7646,700
19 Jul 20214.784.884.614.704.7063,400
16 Jul 20214.785.014.714.854.8545,600
15 Jul 20215.205.264.894.964.9686,400
14 Jul 20215.335.365.215.245.2436,100
13 Jul 20215.625.775.315.345.3440,000
12 Jul 20215.795.795.725.745.7418,900
09 Jul 20215.695.885.695.855.8517,300
08 Jul 20215.605.765.605.705.7019,600
07 Jul 20215.795.815.655.705.7027,900
06 Jul 20215.835.885.705.725.7264,200
02 Jul 20215.915.945.825.895.8932,700
01 Jul 20215.905.935.785.855.8532,800
30 Jun 20215.915.915.805.875.8726,700
29 Jun 20215.705.875.695.865.8667,300
28 Jun 20215.605.725.495.705.70103,300
25 Jun 20215.875.875.525.535.53106,000
24 Jun 20215.996.005.915.915.9124,600
23 Jun 20215.976.185.916.006.0060,900
22 Jun 20215.826.005.825.915.9113,300
21 Jun 20215.915.985.805.875.8783,300
18 Jun 20215.785.965.725.965.9628,100
17 Jun 20215.805.885.605.845.8429,000
16 Jun 20216.046.045.855.855.8524,300
15 Jun 20215.865.995.865.985.9821,900
14 Jun 20215.955.955.865.915.9126,300
11 Jun 20215.826.045.825.965.9624,300
10 Jun 20215.936.035.515.845.84134,600
09 Jun 20216.376.375.915.935.9380,200
08 Jun 20216.246.346.176.306.3011,400
07 Jun 20216.186.286.016.286.2826,500
04 Jun 20216.246.246.016.136.1316,200
03 Jun 20216.336.336.156.306.3016,100
02 Jun 20216.486.516.156.326.3226,400
01 Jun 20216.396.596.346.526.5293,900
28 May 20216.506.506.316.406.4026,600
27 May 20216.416.446.296.446.4413,400
26 May 20216.286.436.256.346.3438,400
25 May 20216.286.486.226.276.2730,900
24 May 20216.206.285.986.286.2821,500
21 May 20216.026.156.006.136.1318,300
20 May 20215.846.075.716.056.0522,800
19 May 20215.995.995.705.915.9139,400
18 May 20216.256.255.996.056.0518,000
17 May 20216.396.396.116.166.1620,900
14 May 20215.986.405.966.346.3445,400
13 May 20215.936.175.835.955.9536,000
12 May 20216.216.295.855.865.8634,900
11 May 20216.486.486.166.296.2940,600
10 May 20216.656.956.436.476.4762,300
07 May 20216.336.756.336.606.6078,600
06 May 20216.416.446.256.346.3458,600
05 May 20216.596.596.386.446.4433,800
04 May 20216.596.816.516.606.6075,500
03 May 20216.106.596.026.536.5372,000
30 Apr 20216.296.405.986.136.1364,200
29 Apr 20216.366.716.246.406.40111,800
28 Apr 20216.376.406.186.366.3619,800
27 Apr 20216.206.756.206.356.3547,100
26 Apr 20216.166.296.026.206.2036,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...