UK Markets closed

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
14 Oct 2021------
13 Oct 2021------
12 Oct 2021------
11 Oct 2021------
08 Oct 2021------
07 Oct 2021------
06 Oct 2021------
05 Oct 2021------
04 Oct 2021------
01 Oct 2021------
30 Sept 2021------
29 Sept 2021------
28 Sept 2021------
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 20218.998.998.998.998.99-
08 Sept 20218.998.998.998.998.99-
07 Sept 20218.989.008.988.998.99109,200
03 Sept 20218.988.998.988.998.9952,600
02 Sept 20218.978.998.978.988.9844,100
01 Sept 20218.978.988.978.978.9713,700
31 Aug 20218.968.988.968.978.9738,700
30 Aug 20218.968.978.968.968.9649,200
27 Aug 20218.968.978.968.978.9769,900
26 Aug 20218.958.978.958.978.97180,000
25 Aug 20218.978.978.958.968.9682,000
24 Aug 20218.948.998.948.978.97125,800
23 Aug 20218.948.958.948.948.9484,100
20 Aug 20218.948.958.948.948.94113,900
19 Aug 20218.938.958.938.958.95114,900
18 Aug 20218.948.958.948.948.94113,800
17 Aug 20218.948.958.948.958.95269,300
16 Aug 20218.948.958.938.948.94411,100
13 Aug 20218.938.968.938.948.9473,100
12 Aug 20218.948.958.938.938.93115,200
11 Aug 20218.948.968.948.948.94174,400
10 Aug 20218.958.958.928.928.92148,400
09 Aug 20218.948.948.928.928.9227,700
06 Aug 20218.918.948.918.948.9493,100
05 Aug 20218.918.938.918.938.93113,900
04 Aug 20218.918.948.918.918.91157,700
03 Aug 20218.928.948.918.928.92181,500
02 Aug 20218.928.958.918.928.92102,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...