Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 6.880 7.050 6.700 6.920 69,573 +0.02(+0.29%)
Jan 30, 2019 6.840 6.980 6.620 6.900 58,287 +0.08(+1.17%)
Jan 29, 2019 6.820 7.040 6.690 6.820 116,053 -0.05(-0.73%)
Jan 28, 2019 6.900 7.250 6.830 6.870 68,862 -0.13(-1.86%)
Jan 25, 2019 7.090 7.380 6.970 7.000 77,800 +0.00(+0.00%)
Jan 24, 2019 6.980 7.320 6.950 7.000 121,948 +0.02(+0.29%)
Jan 23, 2019 6.660 6.990 6.660 6.980 26,145 +0.32(+4.80%)
Jan 22, 2019 6.880 7.010 6.580 6.660 133,910 -0.22(-3.20%)
Jan 18, 2019 7.070 7.085 6.790 6.880 52,600 -0.14(-1.99%)
Jan 17, 2019 6.920 7.090 6.750 7.020 36,926 +0.07(+1.01%)
Jan 16, 2019 7.080 7.262 6.860 6.950 48,096 -0.11(-1.56%)
Jan 15, 2019 6.790 7.090 6.760 7.060 31,479 +0.30(+4.44%)
Jan 14, 2019 7.030 7.140 6.700 6.760 51,599 -0.26(-3.70%)
Jan 11, 2019 7.120 7.130 6.970 7.020 37,200 -0.11(-1.54%)
Jan 10, 2019 6.870 7.280 6.850 7.130 44,695 +0.19(+2.74%)
Jan 09, 2019 6.640 7.040 6.450 6.940 74,142 +0.34(+5.15%)
Jan 08, 2019 6.640 6.800 6.360 6.600 39,637 +0.05(+0.76%)
Jan 07, 2019 6.350 6.810 6.290 6.550 78,478 +0.21(+3.31%)
Jan 04, 2019 6.250 6.480 5.980 6.340 50,900 +0.21(+3.43%)
Jan 03, 2019 5.960 6.280 5.960 6.130 63,501 +0.12(+2.00%)
Jan 02, 2019 5.160 6.180 5.120 6.010 71,146 +0.78(+14.91%)
Dec 31, 2018 5.230 5.310 5.040 5.230 205,900 +0.00(+0.00%)
Dec 28, 2018 5.160 5.440 4.950 5.230 145,800 +0.04(+0.77%)
Dec 27, 2018 5.280 5.470 5.000 5.190 194,996 -0.21(-3.89%)
Dec 26, 2018 5.020 5.450 4.780 5.400 125,346 +0.38(+7.57%)
Dec 24, 2018 5.100 5.230 5.020 5.020 53,400 -0.27(-5.10%)
Dec 21, 2018 5.670 5.755 5.200 5.290 127,700 -0.47(-8.16%)
Dec 20, 2018 5.900 6.050 5.740 5.760 73,406 -0.17(-2.87%)
Dec 19, 2018 5.950 6.530 5.810 5.930 71,885 -0.03(-0.50%)
Dec 18, 2018 5.830 6.120 5.630 5.960 70,158 +0.09(+1.53%)
Dec 17, 2018 6.120 6.150 5.840 5.870 53,060 -0.26(-4.24%)
Dec 14, 2018 6.130 6.500 6.030 6.130 69,900 -0.16(-2.54%)
Dec 13, 2018 6.730 6.769 6.240 6.290 36,885 -0.46(-6.81%)
Dec 12, 2018 6.620 6.920 6.620 6.750 40,026 +0.13(+1.96%)
Dec 11, 2018 6.750 6.820 6.600 6.620 33,698 -0.08(-1.19%)
Dec 10, 2018 6.840 6.860 6.500 6.700 71,816 -0.14(-2.05%)
Dec 07, 2018 7.100 7.100 6.810 6.840 39,300 -0.19(-2.70%)
Dec 06, 2018 6.690 7.080 6.620 7.030 82,180 +0.27(+3.99%)
Dec 04, 2018 7.110 7.110 6.720 6.760 78,000 -0.40(-5.59%)
Dec 03, 2018 7.570 7.580 7.130 7.160 76,791 -0.15(-2.05%)
Nov 30, 2018 7.460 7.540 7.200 7.310 41,500 -0.14(-1.88%)
Nov 29, 2018 7.710 7.910 7.430 7.450 37,439 -0.34(-4.36%)
Nov 28, 2018 7.600 7.810 7.280 7.790 56,121 +0.21(+2.77%)
Nov 27, 2018 7.350 7.700 7.350 7.580 52,824 +0.19(+2.57%)
Nov 26, 2018 7.620 7.690 7.350 7.390 41,929 -0.13(-1.73%)
Nov 23, 2018 7.500 7.770 7.480 7.520 17,200 -0.08(-1.05%)
Nov 21, 2018 7.600 7.600 7.600 0 +0.37(+5.12%)
Nov 20, 2018 7.290 7.500 7.210 7.230 81,441 -0.17(-2.30%)
Nov 19, 2018 7.430 7.600 7.280 7.400 121,767 -0.18(-2.37%)
Nov 16, 2018 7.290 7.730 7.270 7.580 71,300 +0.18(+2.43%)
Nov 15, 2018 7.350 7.610 6.920 7.400 139,309 -0.43(-5.49%)
Nov 14, 2018 8.030 8.055 7.790 7.830 54,884 -0.10(-1.26%)
Nov 13, 2018 7.640 8.200 7.640 7.930 100,604 +0.39(+5.17%)
Nov 12, 2018 7.720 7.830 7.490 7.540 61,976 -0.18(-2.33%)
Nov 09, 2018 7.870 7.930 7.620 7.720 46,600 -0.18(-2.28%)
Nov 08, 2018 7.630 8.025 7.450 7.900 71,266 +0.12(+1.54%)
Nov 07, 2018 8.090 8.090 7.690 7.780 79,443 -0.31(-3.83%)
Nov 06, 2018 8.220 8.240 7.980 8.090 45,343 -0.13(-1.58%)
Nov 05, 2018 7.740 8.320 7.650 8.220 140,338 +0.50(+6.48%)
Nov 02, 2018 7.310 7.730 7.300 7.720 68,500 +0.46(+6.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.