UK Markets closed

The New Home Company Inc. (NWHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.90-0.03 (-0.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23 Apr 20216.006.156.006.066.0649,100
22 Apr 20216.026.205.855.955.9538,900
21 Apr 20215.886.145.886.006.0034,000
20 Apr 20216.496.595.835.945.9484,200
19 Apr 20216.276.476.006.426.4295,600
16 Apr 20216.026.285.906.246.24112,500
15 Apr 20215.986.075.946.016.0156,800
14 Apr 20216.006.106.006.016.0127,300
13 Apr 20216.006.005.805.965.9625,200
12 Apr 20216.096.105.936.016.0150,700
09 Apr 20215.646.075.645.995.9971,900
08 Apr 20215.815.815.505.715.7127,800
07 Apr 20215.905.905.695.725.7221,000
06 Apr 20215.795.855.705.805.8038,600
05 Apr 20215.815.925.645.725.7267,700
01 Apr 20215.335.725.335.635.6352,600
31 Mar 20215.085.355.085.245.2425,700
30 Mar 20215.245.295.135.135.1321,700
29 Mar 20215.425.445.015.185.1843,400
26 Mar 20215.305.575.305.365.3652,700
25 Mar 20214.875.354.875.285.2831,800
24 Mar 20215.115.244.894.894.8925,200
23 Mar 20215.255.335.005.025.0265,800
22 Mar 20215.405.495.185.285.2827,800
19 Mar 20215.565.675.305.305.30134,100
18 Mar 20215.835.905.515.555.5554,800
17 Mar 20215.675.945.675.875.8735,800
16 Mar 20215.815.935.675.795.7942,500
15 Mar 20215.735.935.635.895.8964,000
12 Mar 20215.976.085.625.675.6769,600
11 Mar 20215.736.005.605.985.9888,100
10 Mar 20215.495.805.395.635.6380,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...