Dark

NWHM
THE NEW HOME COMPANY INC.
stock NYSE

Inactive

Sep 7, 2021

8.99USD0.000%(0.00)109,221

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-8.99)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-07	8.9800	9.0000	8.9800	8.990	0.000%	109,221	0.000%
2021-09-03	8.9800	8.9900	8.9800	8.990	+0.111%	52,566	0.000%
2021-09-02	8.9700	8.9900	8.9700	8.980	+0.111%	44,098	+0.111%
2021-09-01	8.9700	8.9800	8.9700	8.970	0.000%	13,655	+0.223%
2021-08-31	8.9600	8.9800	8.9600	8.970	+0.112%	38,749	+0.223%
2021-08-30	8.9600	8.9700	8.9600	8.960	-0.111%	49,195	+0.335%
2021-08-27	8.9600	8.9700	8.9600	8.970	0.000%	69,866	+0.223%
2021-08-26	8.9500	8.9700	8.9500	8.970	+0.112%	180,014	+0.223%
2021-08-25	8.9700	8.9700	8.9500	8.960	-0.111%	81,966	+0.335%
2021-08-24	8.9400	8.9900	8.9400	8.970	+0.336%	125,795	+0.223%
2021-08-23	8.9400	8.9500	8.9400	8.940	0.000%	84,085	+0.559%
2021-08-20	8.9400	8.9500	8.9400	8.940	-0.112%	113,851	+0.559%
2021-08-19	8.9300	8.9500	8.9300	8.950	+0.112%	114,936	+0.447%
2021-08-18	8.9400	8.9500	8.9400	8.940	-0.112%	113,814	+0.559%
2021-08-17	8.9400	8.9500	8.9400	8.950	+0.112%	269,318	+0.447%
2021-08-16	8.9400	8.9500	8.9300	8.940	0.000%	411,565	+0.559%
2021-08-13	8.9400	8.9600	8.9400	8.940	+0.112%	73,146	+0.559%
2021-08-12	8.9400	8.9500	8.9300	8.930	-0.112%	115,249	+0.672%
2021-08-11	8.9400	8.9600	8.9400	8.940	+0.224%	174,402	+0.559%
2021-08-10	8.9500	8.9500	8.9200	8.920	0.000%	148,393	+0.785%
2021-08-09	8.9400	8.9400	8.9200	8.920	-0.224%	27,709	+0.785%
2021-08-06	8.9100	8.9400	8.9100	8.940	+0.112%	93,144	+0.559%
2021-08-05	8.9100	8.9300	8.9100	8.930	+0.224%	113,919	+0.672%
2021-08-04	8.9100	8.9400	8.9100	8.910	-0.112%	157,669	+0.898%
2021-08-03	8.9200	8.9400	8.9100	8.920	0.000%	181,474	+0.785%
2021-08-02	8.9200	8.9500	8.9100	8.920	+0.225%	102,403	+0.785%
2021-07-30	8.8900	8.9600	8.8900	8.900	-0.336%	135,857	+1.011%
2021-07-29	8.9400	8.9800	8.8900	8.930	+0.112%	726,831	+0.672%
2021-07-28	8.9200	8.9400	8.8900	8.920	0.000%	166,903	+0.785%
2021-07-27	8.8900	8.9300	8.8900	8.920	0.000%	268,769	+0.785%
2021-07-26	8.8900	8.9400	8.8600	8.920	+0.337%	1,031,109	+0.785%
2021-07-23	8.9100	8.9500	8.8800	8.890	+82.922%	8,452,912	+1.125%
2021-07-22	4.8458	4.9400	4.8200	4.860	+0.206%	23,461	+84.979%
2021-07-21	4.7800	4.9800	4.7800	4.850	+1.891%	25,872	+85.361%
2021-07-20	4.7700	4.8800	4.5900	4.760	+1.277%	46,722	+88.866%
2021-07-19	4.7800	4.8750	4.6100	4.700	-3.093%	63,439	+91.277%
2021-07-16	4.7800	5.0100	4.7114	4.850	-2.218%	45,586	+85.361%
2021-07-15	5.2000	5.2650	4.8900	4.960	-5.344%	86,421	+81.250%
2021-07-14	5.3300	5.3600	5.2100	5.240	-1.873%	36,145	+71.565%
2021-07-13	5.6200	5.7700	5.3100	5.340	-6.969%	40,021	+68.352%
2021-07-12	5.7900	5.7900	5.7200	5.740	-1.880%	18,884	+56.620%
2021-07-09	5.6900	5.8800	5.6900	5.850	+2.632%	17,272	+53.675%
2021-07-08	5.6700	5.7600	5.6200	5.700	0.000%	19,594	+57.719%
2021-07-07	5.7900	5.8100	5.6800	5.700	-0.350%	27,880	+57.719%
2021-07-06	5.8300	5.8800	5.7000	5.720	-2.886%	64,181	+57.168%
2021-07-02	5.9100	5.9400	5.8200	5.890	+0.684%	32,714	+52.632%
2021-07-01	5.9000	5.9250	5.7800	5.850	-0.341%	32,798	+53.675%
2021-06-30	5.9100	5.9100	5.8000	5.870	+0.171%	26,706	+53.152%
2021-06-29	5.7000	5.8700	5.6900	5.860	+2.807%	67,298	+53.413%
2021-06-28	5.6000	5.7200	5.4900	5.700	+3.074%	103,279	+57.719%
2021-06-25	5.8700	5.8700	5.5200	5.530	-6.430%	106,030	+62.568%
2021-06-24	5.9900	6.0000	5.9100	5.910	-1.500%	24,558	+52.115%
2021-06-23	5.9700	6.1750	5.9100	6.000	+1.523%	60,860	+49.833%
2021-06-22	5.8200	6.0000	5.8200	5.910	+0.681%	13,306	+52.115%
2021-06-21	5.9100	5.9800	5.8000	5.870	-1.510%	83,319	+53.152%
2021-06-18	5.7800	5.9600	5.7250	5.960	+2.055%	28,065	+50.839%
2021-06-17	5.8000	5.8800	5.6001	5.840	-0.171%	28,991	+53.938%
2021-06-16	6.0400	6.0400	5.8500	5.850	-2.174%	24,269	+53.675%
2021-06-15	5.8653	5.9850	5.8653	5.980	+1.184%	21,941	+50.334%
2021-06-14	5.9500	5.9500	5.8600	5.910	-0.839%	26,264	+52.115%
2021-06-11	5.8200	6.0400	5.8200	5.960	+2.055%	24,283	+50.839%
2021-06-10	5.9300	6.0300	5.5100	5.840	-1.518%	134,565	+53.938%
2021-06-09	6.3700	6.3700	5.9100	5.930	-5.873%	80,245	+51.602%
2021-06-08	6.2400	6.3400	6.1700	6.300	+0.318%	11,359	+42.698%
2021-06-07	6.1800	6.2800	6.0100	6.280	+2.447%	26,525	+43.153%
2021-06-04	6.2400	6.2400	6.0100	6.130	-2.698%	16,238	+46.656%
2021-06-03	6.3300	6.3300	6.1500	6.300	-0.316%	16,086	+42.698%
2021-06-02	6.4800	6.5100	6.1500	6.320	-3.067%	26,409	+42.247%
2021-06-01	6.3900	6.5900	6.3400	6.520	+1.875%	93,920	+37.883%
2021-05-28	6.5000	6.5000	6.3100	6.400	-0.621%	26,646	+40.469%
2021-05-27	6.4100	6.4400	6.2900	6.440	+1.577%	13,386	+39.596%
2021-05-26	6.2800	6.4330	6.2501	6.340	+1.116%	38,351	+41.798%
2021-05-25	6.2800	6.4800	6.2200	6.270	-0.159%	30,928	+43.381%
2021-05-24	6.2000	6.2800	5.9800	6.280	+2.447%	21,515	+43.153%
2021-05-21	6.0216	6.1500	6.0000	6.130	+1.322%	18,285	+46.656%
2021-05-20	5.8400	6.0650	5.7100	6.050	+2.369%	22,820	+48.595%
2021-05-19	5.9900	5.9900	5.6997	5.910	-2.314%	39,390	+52.115%
2021-05-18	6.2500	6.2500	5.9850	6.050	-1.786%	17,995	+48.595%
2021-05-17	6.3900	6.3900	6.1100	6.160	-2.839%	20,857	+45.942%
2021-05-14	5.9800	6.4000	5.9610	6.340	+6.555%	45,358	+41.798%
2021-05-13	5.9300	6.1700	5.8300	5.950	+1.536%	35,962	+51.092%
2021-05-12	6.2100	6.2900	5.8500	5.860	-6.836%	34,901	+53.413%
2021-05-11	6.4800	6.4800	6.1600	6.290	-2.782%	40,615	+42.925%
2021-05-10	6.6500	6.9446	6.4300	6.470	-1.970%	62,342	+38.949%
2021-05-07	6.3310	6.7500	6.3310	6.600	+4.101%	78,571	+36.212%
2021-05-06	6.4100	6.4400	6.2500	6.340	-1.553%	58,570	+41.798%
2021-05-05	6.5900	6.5600	6.3900	6.440	-2.424%	24,463	+39.596%
2021-05-04	6.5900	6.8100	6.5100	6.600	+1.072%	75,468	+36.212%
2021-05-03	6.1000	6.5900	6.0200	6.530	+6.525%	72,039	+37.672%
2021-04-30	6.2900	6.4000	5.9800	6.130	-4.219%	64,236	+46.656%
2021-04-29	6.3600	6.7100	6.2400	6.400	+0.629%	111,755	+40.469%
2021-04-28	6.3700	6.3999	6.1800	6.360	+0.157%	19,845	+41.352%
2021-04-27	6.2000	6.7500	6.2000	6.350	+2.419%	47,082	+41.575%
2021-04-26	6.1600	6.2900	6.0200	6.200	+2.310%	36,319	+45.000%
2021-04-23	6.0000	6.1500	6.0000	6.060	+1.849%	49,110	+48.350%
2021-04-22	6.0200	6.2000	5.8500	5.950	-0.833%	38,898	+51.092%
2021-04-21	5.8800	6.1373	5.8800	6.000	+1.010%	33,990	+49.833%
2021-04-20	6.4900	6.5900	5.8300	5.940	-7.477%	84,209	+51.347%
2021-04-19	6.2700	6.4700	6.0000	6.420	+2.885%	95,579	+40.031%
2021-04-16	6.0200	6.2800	5.9000	6.240	+3.827%	112,523	+44.071%
2021-04-15	5.9800	6.0700	5.9400	6.010	0.000%	56,802	+49.584%
2021-04-14	6.0000	6.1000	6.0000	6.010	+0.839%	27,326	+49.584%
2021-04-13	6.0000	6.0000	5.8000	5.960	-0.832%	25,192	+50.839%
2021-04-12	6.0900	6.0994	5.9300	6.010	+0.334%	50,668	+49.584%
2021-04-09	5.6400	6.0700	5.6400	5.990	+4.904%	71,885	+50.083%
2021-04-08	5.8100	5.8100	5.5000	5.710	-0.175%	27,804	+57.443%
2021-04-07	5.9000	5.9000	5.6900	5.720	-1.379%	20,994	+57.168%
2021-04-06	5.7900	5.8500	5.7000	5.800	+1.399%	38,615	+55.000%
2021-04-05	5.8100	5.9200	5.6400	5.720	+1.599%	67,708	+57.168%
2021-04-01	5.3300	5.7200	5.3300	5.630	+7.443%	52,555	+59.680%
2021-03-31	5.0800	5.3500	5.0800	5.240	+2.144%	25,731	+71.565%
2021-03-30	5.2372	5.2900	5.1300	5.130	-0.965%	21,675	+75.244%
2021-03-29	5.4200	5.4400	5.0100	5.180	-3.358%	43,401	+73.552%
2021-03-26	5.3000	5.5700	5.3000	5.360	+1.515%	52,653	+67.724%
2021-03-25	4.8700	5.3500	4.8700	5.280	+7.975%	31,761	+70.265%
2021-03-24	5.1100	5.2400	4.8900	4.890	-2.590%	25,167	+83.845%
2021-03-23	5.2500	5.3300	5.0000	5.020	-4.924%	65,845	+79.084%
2021-03-22	5.4000	5.4900	5.1800	5.280	-0.377%	28,101	+70.265%
2021-03-19	5.5600	5.6700	5.3000	5.300	-4.505%	134,094	+69.623%
2021-03-18	5.8300	5.9000	5.5100	5.550	-5.451%	54,774	+61.982%
2021-03-17	5.6700	5.9400	5.6700	5.870	+1.382%	35,778	+53.152%
2021-03-16	5.8100	5.9300	5.6700	5.790	-1.698%	42,497	+55.268%
2021-03-15	5.7300	5.9300	5.6300	5.890	+3.880%	64,009	+52.632%
2021-03-12	5.9700	6.0800	5.6200	5.670	-5.184%	69,641	+58.554%
2021-03-11	5.7300	6.0000	5.6000	5.980	+6.217%	88,091	+50.334%
2021-03-10	5.4900	5.8000	5.3900	5.630	+2.178%	80,241	+59.680%
2021-03-09	5.5000	5.6600	5.4500	5.510	+2.037%	83,380	+63.158%
2021-03-08	5.3100	5.5000	5.2701	5.400	+3.053%	64,716	+66.481%
2021-03-05	5.1000	5.2400	4.9300	5.240	+3.968%	47,349	+71.565%
2021-03-04	5.3900	5.4400	4.8350	5.040	-5.970%	55,225	+78.373%
2021-03-03	5.1500	5.3800	5.1500	5.360	+2.486%	44,223	+67.724%
2021-03-02	5.0300	5.2800	4.9400	5.230	+5.231%	109,021	+71.893%
2021-03-01	4.7500	5.0600	4.7500	4.970	+4.632%	99,075	+80.885%
2021-02-26	4.6000	4.8100	4.5500	4.750	+3.261%	63,791	+89.263%
2021-02-25	5.0000	5.0500	4.6000	4.600	-8.000%	130,048	+95.435%
2021-02-24	5.1200	5.2500	4.9200	5.000	-3.475%	49,688	+79.800%
2021-02-23	5.2200	5.3800	5.0500	5.180	+0.388%	27,795	+73.552%
2021-02-22	5.2300	5.3099	5.1500	5.160	-0.193%	41,630	+74.225%
2021-02-19	5.0700	5.2700	5.0700	5.170	+1.373%	52,423	+73.888%
2021-02-18	5.1600	5.2400	5.0330	5.100	-2.672%	32,949	+76.275%
2021-02-17	5.2100	5.3300	5.0600	5.240	+0.576%	35,868	+71.565%
2021-02-16	5.5500	5.5699	5.0094	5.210	-4.404%	174,009	+72.553%
2021-02-12	5.6100	5.6800	5.4200	5.450	-3.710%	69,409	+64.954%
2021-02-11	6.1800	6.2000	5.4700	5.660	-6.908%	206,578	+58.834%
2021-02-10	5.7100	6.0800	5.5600	6.080	+6.108%	119,310	+47.862%
2021-02-09	5.8800	5.8993	5.7000	5.730	-1.546%	32,919	+56.894%
2021-02-08	5.7300	5.9000	5.6300	5.820	+3.375%	275,102	+54.467%
2021-02-05	5.5300	5.6500	5.5300	5.630	+2.364%	64,444	+59.680%
2021-02-04	5.4300	5.7000	5.4300	5.500	+1.289%	106,502	+63.455%
2021-02-03	5.5500	5.5500	5.4300	5.430	-0.549%	16,565	+65.562%
2021-02-02	5.4500	5.5400	5.3500	5.460	+1.866%	86,629	+64.652%
2021-02-01	5.3400	5.5100	5.2600	5.360	+1.901%	30,652	+67.724%
2021-01-29	5.3500	5.3500	5.1400	5.260	-1.682%	25,626	+70.913%
2021-01-28	5.4200	5.4900	5.2900	5.350	-1.292%	20,261	+68.037%
2021-01-27	5.4400	5.4800	5.3600	5.420	-1.275%	39,516	+65.867%
2021-01-26	5.5200	5.5650	5.4000	5.490	-0.723%	95,557	+63.752%
2021-01-25	5.5500	5.5900	5.4074	5.530	-0.540%	46,614	+62.568%
2021-01-22	5.4900	5.5800	5.4600	5.560	+1.091%	35,716	+61.691%
2021-01-21	5.4500	5.6500	5.4500	5.500	+0.365%	149,749	+63.455%
2021-01-20	5.4000	5.6900	5.4000	5.480	+1.481%	112,824	+64.051%
2021-01-19	5.3700	5.4800	5.2700	5.400	+0.372%	28,677	+66.481%
2021-01-15	5.5000	5.5100	5.3800	5.380	-1.284%	21,045	+67.100%
2021-01-14	5.1600	5.5000	5.1600	5.450	+5.825%	105,571	+64.954%
2021-01-13	5.0300	5.1600	5.0300	5.150	+2.794%	20,298	+74.563%
2021-01-12	4.8700	5.0500	4.8700	5.010	+2.037%	18,642	+79.441%
2021-01-11	5.0000	5.1000	4.8000	4.910	-0.607%	42,343	+83.096%
2021-01-08	5.0800	5.1400	4.9000	4.940	-2.947%	34,111	+81.984%
2021-01-07	4.8478	5.1500	4.7995	5.090	+6.709%	64,928	+76.621%
2021-01-06	4.6200	4.8750	4.6200	4.770	+3.471%	123,049	+88.470%
2021-01-05	4.7700	4.8699	4.5900	4.610	-2.537%	152,473	+95.011%
2021-01-04	4.6900	4.8500	4.6100	4.730	+0.853%	68,483	+90.063%
2020-12-31	4.8600	5.0800	4.6900	4.690	-4.286%	88,935	+91.684%
2020-12-30	4.7600	5.1500	4.7600	4.900	+2.941%	153,956	+83.469%
2020-12-29	4.7000	4.9300	4.5900	4.760	+1.709%	276,378	+88.866%
2020-12-28	4.8000	4.8000	4.6300	4.680	-2.500%	89,544	+92.094%
2020-12-24	4.7100	4.8500	4.6800	4.800	+1.053%	19,961	+87.292%
2020-12-23	4.8000	4.8400	4.6920	4.750	-0.835%	46,627	+89.263%
2020-12-22	4.8000	4.8650	4.7000	4.790	-0.208%	50,362	+87.683%
2020-12-21	4.9000	4.9300	4.7400	4.800	-0.826%	119,224	+87.292%
2020-12-18	4.9800	5.1552	4.8400	4.840	-3.200%	106,366	+85.744%
2020-12-17	4.9600	5.2800	4.8600	5.000	+2.041%	184,946	+79.800%
2020-12-16	4.9200	4.9500	4.8400	4.900	+0.204%	60,314	+83.469%
2020-12-15	4.9000	5.0000	4.8500	4.890	-1.012%	71,387	+83.845%
2020-12-14	5.0900	5.0900	4.9200	4.940	-1.200%	45,182	+81.984%
2020-12-11	5.0100	5.1500	4.9700	5.000	-0.794%	61,299	+79.800%
2020-12-10	5.0300	5.1500	4.8200	5.040	0.000%	55,729	+78.373%
2020-12-09	5.1700	5.2300	4.9500	5.040	-3.077%	114,684	+78.373%
2020-12-08	5.5600	5.5600	5.0800	5.200	-7.473%	74,065	+72.885%
2020-12-07	5.6400	5.7500	5.4305	5.620	-0.355%	54,073	+59.964%
2020-12-04	5.6606	5.6700	5.5200	5.640	-0.529%	27,011	+59.397%
2020-12-03	5.6100	5.7300	5.5100	5.670	+1.070%	37,669	+58.554%
2020-12-02	5.4900	5.6700	5.4000	5.610	+2.186%	14,286	+60.250%
2020-12-01	5.6700	5.6700	5.3800	5.490	-2.313%	16,863	+63.752%
2020-11-30	5.7600	5.7600	5.4900	5.620	-2.431%	28,459	+59.964%
2020-11-27	5.6800	5.8000	5.5600	5.760	+0.524%	11,731	+56.076%
2020-11-25	5.6000	5.7500	5.5500	5.730	+1.957%	33,425	+56.894%
2020-11-24	5.4700	5.6400	5.4700	5.620	+2.742%	60,031	+59.964%
2020-11-23	5.3400	5.5806	5.2301	5.470	+0.923%	74,587	+64.351%
2020-11-20	5.5500	5.6400	5.3500	5.420	-1.095%	64,936	+65.867%
2020-11-19	5.4900	5.5500	5.3000	5.480	+0.183%	23,242	+64.051%
2020-11-18	5.5000	5.5100	5.4250	5.470	+0.367%	54,142	+64.351%
2020-11-17	5.3200	5.4900	5.3200	5.450	+2.251%	13,393	+64.954%
2020-11-16	5.4400	5.4400	5.3100	5.330	+0.377%	20,177	+68.668%
2020-11-13	5.2900	5.4200	5.2700	5.310	+0.378%	16,768	+69.303%
2020-11-12	5.3100	5.4000	5.1400	5.290	-0.377%	19,575	+69.943%
2020-11-11	5.3000	5.4050	5.2100	5.310	-0.375%	19,666	+69.303%
2020-11-10	5.1200	5.4000	5.1200	5.330	+4.102%	30,925	+68.668%
2020-11-09	5.3100	5.3300	4.9200	5.120	-3.396%	148,699	+75.586%
2020-11-06	5.3901	5.4600	5.1800	5.300	-2.033%	90,759	+69.623%
2020-11-05	5.5000	5.5900	5.2700	5.410	+0.745%	48,221	+66.174%
2020-11-04	5.2700	5.5900	5.2700	5.370	+3.071%	88,685	+67.412%
2020-11-03	5.2350	5.3000	5.1050	5.210	+0.774%	32,639	+72.553%
2020-11-02	5.0800	5.5100	4.9900	5.170	+1.772%	63,086	+73.888%
2020-10-30	5.4400	5.4776	5.0200	5.080	-5.926%	30,508	+76.969%
2020-10-29	5.1700	5.4000	5.1100	5.400	+3.448%	31,627	+66.481%
2020-10-28	5.0400	5.3100	4.9200	5.220	+2.053%	40,098	+72.222%
2020-10-27	5.1000	5.1300	4.9500	5.115	+0.491%	24,863	+75.758%
2020-10-26	5.0600	5.0900	4.9000	5.090	+0.593%	90,638	+76.621%
2020-10-23	5.0300	5.2400	4.8300	5.060	+0.596%	45,474	+77.668%
2020-10-22	5.2700	5.3791	5.0050	5.030	-5.629%	44,728	+78.728%
2020-10-21	5.7081	5.7100	5.1900	5.330	-5.329%	63,401	+68.668%
2020-10-20	5.6200	5.7700	5.6000	5.630	+0.716%	13,418	+59.680%
2020-10-19	5.6800	5.9200	5.5800	5.590	-1.585%	29,599	+60.823%
2020-10-16	5.4400	5.7200	5.4400	5.680	+4.029%	48,727	+58.275%
2020-10-15	5.4900	5.5560	5.4400	5.460	-1.622%	10,093	+64.652%
2020-10-14	5.6000	5.7000	5.3900	5.550	-0.716%	67,384	+61.982%
2020-10-13	5.7000	5.7500	5.4900	5.590	-2.273%	29,007	+60.823%
2020-10-12	5.7200	5.7700	5.5400	5.720	+0.527%	55,045	+57.168%
2020-10-09	5.6700	5.7800	5.5600	5.690	+0.176%	38,810	+57.996%
2020-10-08	5.6200	5.7100	5.5600	5.680	+1.248%	26,988	+58.275%
2020-10-07	5.6400	5.7500	5.5400	5.610	+0.538%	58,883	+60.250%
2020-10-06	5.5800	5.6900	5.5000	5.580	+0.180%	99,525	+61.111%
2020-10-05	5.5000	5.7000	5.4700	5.570	+1.642%	236,237	+61.400%
2020-10-02	5.3000	5.5700	5.3000	5.480	+0.366%	55,969	+64.051%
2020-10-01	5.5200	5.5700	5.1700	5.460	+0.368%	81,497	+64.652%
2020-09-30	5.1000	5.5000	5.0100	5.440	+6.458%	128,760	+65.257%
2020-09-29	5.1500	5.1800	4.8400	5.110	-0.195%	95,736	+75.930%
2020-09-28	4.7600	5.1700	4.6400	5.120	+8.475%	154,892	+75.586%
2020-09-25	4.6300	4.8500	4.5200	4.720	+1.944%	85,834	+90.466%
2020-09-24	4.5300	4.7400	4.4500	4.630	+0.434%	60,579	+94.168%
2020-09-23	4.6700	4.8100	4.4100	4.610	+1.766%	158,671	+95.011%
2020-09-22	4.4700	4.7000	4.3201	4.530	+1.342%	225,376	+98.455%
2020-09-21	4.0800	4.4900	3.8200	4.470	+14.910%	77,567	+101.119%
2020-09-18	4.1000	4.1000	3.8100	3.890	-2.506%	25,245	+131.105%
2020-09-17	4.2000	4.3800	3.9400	3.990	-5.000%	27,501	+125.313%
2020-09-16	4.0000	4.2400	4.0000	4.200	+3.448%	41,784	+114.048%
2020-09-15	3.9200	4.1250	3.8700	4.060	+5.455%	41,035	+121.429%
2020-09-14	3.9800	4.0300	3.8500	3.850	-3.266%	21,032	+133.506%
2020-09-11	3.9000	4.0100	3.8500	3.980	+2.577%	13,659	+125.879%
2020-09-10	4.0000	4.1000	3.8800	3.880	-2.020%	23,239	+131.701%
2020-09-09	3.9700	4.0100	3.8600	3.960	+1.020%	15,862	+127.020%
2020-09-08	3.8900	4.1100	3.8600	3.920	-1.508%	15,298	+129.337%
2020-09-04	3.8800	4.0100	3.6947	3.980	+2.577%	27,296	+125.879%
2020-09-03	4.0400	4.2500	3.7900	3.880	-6.731%	76,146	+131.701%
2020-09-02	4.2800	4.3400	4.1200	4.160	-3.030%	58,717	+116.106%
2020-09-01	4.3300	4.4900	4.2300	4.290	-0.924%	35,037	+109.557%
2020-08-31	4.4300	4.5100	4.2900	4.330	-2.915%	60,054	+107.621%
2020-08-28	4.5200	4.5500	4.4471	4.460	+1.134%	19,727	+101.570%
2020-08-27	4.4600	4.5100	4.2000	4.410	-1.121%	45,893	+103.855%
2020-08-26	4.5000	4.6700	4.3900	4.460	0.000%	48,105	+101.570%
2020-08-25	4.5100	4.5100	4.3000	4.460	-1.109%	41,032	+101.570%
2020-08-24	4.6000	4.6700	4.4050	4.510	-0.221%	79,019	+99.335%
2020-08-21	4.4100	4.5800	4.4025	4.520	+2.032%	86,503	+98.894%
2020-08-20	4.3500	4.5103	4.2800	4.430	+1.373%	56,016	+102.935%
2020-08-19	4.3400	4.4900	4.3000	4.370	+1.392%	59,131	+105.721%
2020-08-18	4.0600	4.3300	4.0600	4.310	+6.948%	88,656	+108.585%
2020-08-17	3.8900	4.2400	3.6562	4.030	+0.249%	131,780	+123.077%
2020-08-14	3.8900	4.7000	3.7800	4.020	+3.608%	672,699	+123.632%
2020-08-13	3.8300	3.9500	3.8000	3.880	+0.779%	14,094	+131.701%
2020-08-12	3.8700	3.9235	3.7500	3.850	-2.036%	22,792	+133.506%
2020-08-11	3.7700	4.0700	3.7300	3.930	+5.645%	33,024	+128.753%
2020-08-10	3.7500	3.9700	3.6800	3.720	-1.587%	72,356	+141.667%
2020-08-07	3.9300	3.9300	3.7500	3.780	-1.818%	19,629	+137.831%
2020-08-06	3.8900	3.9800	3.8300	3.850	-2.284%	26,451	+133.506%
2020-08-05	3.9400	3.9900	3.7400	3.940	+1.809%	69,549	+128.173%
2020-08-04	4.1100	4.1100	3.8100	3.870	-3.008%	32,229	+132.300%
2020-08-03	3.5000	4.1600	3.5000	3.990	+15.318%	95,158	+125.313%
2020-07-31	4.0100	4.0700	3.4300	3.460	-13.500%	70,447	+159.827%
2020-07-30	4.5000	4.5000	3.8592	4.000	-15.612%	175,075	+124.750%
2020-07-29	4.5500	4.9100	4.5500	4.740	+5.100%	167,019	+89.662%
2020-07-28	4.2900	4.5500	4.2800	4.510	+4.884%	38,846	+99.335%
2020-07-27	4.2000	4.4000	4.1200	4.300	+1.176%	26,045	+109.070%
2020-07-24	4.3700	4.4300	4.2300	4.250	-2.523%	20,847	+111.529%
2020-07-23	4.5000	4.6600	4.2200	4.360	-2.895%	109,372	+106.193%
2020-07-22	4.2600	4.7300	4.2600	4.490	+6.147%	82,857	+100.223%
2020-07-21	4.5000	4.6200	4.1600	4.230	-5.157%	76,892	+112.530%
2020-07-20	4.2500	4.5000	4.1800	4.460	+4.941%	77,199	+101.570%
2020-07-17	3.7500	4.4500	3.7100	4.250	+12.732%	166,233	+111.529%
2020-07-16	3.3900	3.7999	3.3400	3.770	+10.882%	47,679	+138.462%
2020-07-15	3.4900	3.5894	3.4000	3.400	+0.295%	78,496	+164.412%
2020-07-14	3.4500	3.5600	3.3100	3.390	-4.237%	68,077	+165.192%
2020-07-13	3.4000	3.7200	3.3350	3.540	+6.949%	98,236	+153.955%
2020-07-10	3.1700	3.3300	3.0800	3.310	+2.160%	58,527	+171.601%
2020-07-09	3.3300	3.3300	3.1200	3.240	-0.917%	36,188	+177.469%
2020-07-08	3.1100	3.3000	3.1001	3.270	+6.169%	41,125	+174.924%
2020-07-07	3.3100	3.3700	3.0200	3.080	-7.508%	86,886	+191.883%
2020-07-06	3.2800	3.3700	3.1350	3.330	+4.063%	41,820	+169.970%
2020-07-02	3.2400	3.3300	3.1100	3.200	+0.629%	62,795	+180.938%
2020-07-01	3.4400	3.4400	3.1400	3.180	-5.357%	36,289	+182.704%
2020-06-30	3.2543	3.4490	3.2100	3.360	+4.025%	91,908	+167.560%
2020-06-29	2.8600	3.3400	2.8600	3.230	+7.309%	131,731	+178.328%
2020-06-26	2.9600	3.1600	2.9250	3.010	-0.987%	63,212	+198.671%
2020-06-25	3.0600	3.1544	2.9200	3.040	-1.299%	48,954	+195.724%
2020-06-24	3.2600	3.3500	3.0150	3.080	-9.412%	205,944	+191.883%
2020-06-23	3.4700	3.4800	3.2000	3.400	-0.875%	55,011	+164.412%
2020-06-22	3.4100	3.4500	3.1775	3.430	+2.388%	62,129	+162.099%
2020-06-19	3.6100	3.6600	3.2000	3.350	-4.558%	99,712	+168.358%
2020-06-18	3.6000	3.6800	3.3300	3.510	-2.500%	43,885	+156.125%
2020-06-17	3.5400	3.6100	3.3600	3.600	+1.695%	57,857	+149.722%
2020-06-16	3.5600	3.7300	3.4600	3.540	+8.257%	219,525	+153.955%
2020-06-15	3.0200	3.3366	2.9600	3.270	+8.278%	51,110	+174.924%
2020-06-12	3.3700	3.3800	2.9501	3.020	-6.211%	73,967	+197.682%
2020-06-11	3.2900	3.4600	3.1650	3.220	-10.803%	73,099	+179.193%
2020-06-10	3.6000	3.6700	3.4550	3.610	+0.838%	58,829	+149.030%
2020-06-09	3.4300	3.7000	3.2000	3.580	+3.468%	160,313	+151.117%
2020-06-08	3.6900	3.9400	3.3600	3.460	-2.809%	186,521	+159.827%
2020-06-05	3.7000	3.9740	3.5400	3.560	-3.784%	154,542	+152.528%
2020-06-04	3.8000	3.9700	3.6800	3.700	-3.394%	80,864	+142.973%
2020-06-03	3.6900	3.9200	3.6900	3.830	+4.932%	71,809	+134.726%
2020-06-02	3.5800	3.7200	3.4500	3.650	+4.585%	131,831	+146.301%
2020-06-01	3.0800	3.5750	3.0148	3.490	+12.945%	110,593	+157.593%
2020-05-29	3.2300	3.3600	3.0900	3.090	-4.334%	73,511	+190.939%
2020-05-28	3.8000	3.8600	3.1100	3.230	-14.550%	180,605	+178.328%
2020-05-27	3.4800	3.8400	3.4500	3.780	+9.565%	185,204	+137.831%
2020-05-26	3.5100	3.5500	3.4000	3.450	+2.985%	76,286	+160.580%
2020-05-22	3.0900	3.3900	3.0400	3.350	+9.121%	60,590	+168.358%
2020-05-21	2.9786	3.1500	2.9600	3.070	+3.367%	41,654	+192.834%
2020-05-20	2.9100	3.0100	2.7800	2.970	+5.694%	101,764	+202.694%
2020-05-19	2.8600	2.9800	2.7200	2.810	-1.748%	53,370	+219.929%
2020-05-18	2.6500	2.9200	2.6100	2.860	+12.157%	80,856	+214.336%
2020-05-15	2.3500	2.5800	2.3500	2.550	+4.082%	41,031	+252.549%
2020-05-14	2.5700	2.6400	2.4300	2.450	-8.922%	60,377	+266.939%
2020-05-13	2.7500	2.7850	2.6100	2.690	-1.465%	108,711	+234.201%
2020-05-12	3.0700	3.0764	2.5900	2.730	-8.081%	136,718	+229.304%
2020-05-11	2.3700	3.1000	2.3700	2.970	+20.732%	259,032	+202.694%
2020-05-08	2.3700	2.4900	2.2500	2.460	+12.329%	460,181	+265.447%
2020-05-07	2.0800	2.2500	2.0700	2.190	+6.311%	116,638	+310.502%
2020-05-06	2.0200	2.1900	2.0200	2.060	+4.040%	83,472	+336.408%
2020-05-05	2.3000	2.3800	1.9200	1.980	-10.811%	167,665	+354.040%
2020-05-04	1.9900	2.2800	1.9900	2.220	+4.717%	76,601	+304.955%
2020-05-01	2.2100	2.2100	2.0200	2.120	-7.018%	75,332	+324.057%
2020-04-30	2.2600	2.3900	2.1121	2.280	+6.047%	175,818	+294.298%
2020-04-29	2.0700	2.3900	2.0400	2.150	+11.979%	301,546	+318.140%
2020-04-28	1.7800	2.1100	1.7700	1.920	+10.345%	192,179	+368.229%
2020-04-27	1.9200	1.9200	1.6700	1.740	-6.452%	167,717	+416.667%
2020-04-24	1.8001	1.9158	1.7800	1.860	+1.087%	46,531	+383.333%
2020-04-23	1.9200	1.9200	1.7701	1.840	-1.604%	72,093	+388.587%
2020-04-22	1.8500	1.9510	1.8500	1.870	+6.250%	107,657	+380.749%
2020-04-21	1.7900	1.8600	1.7300	1.760	-5.882%	83,792	+410.795%
2020-04-20	1.9200	2.0205	1.7878	1.870	-9.662%	116,832	+380.749%
2020-04-17	1.6900	2.1000	1.6900	2.070	+25.455%	193,166	+334.300%
2020-04-16	1.7800	1.7800	1.6400	1.650	-5.714%	139,294	+444.848%
2020-04-15	1.7600	1.8000	1.6300	1.750	-10.256%	324,140	+413.714%
2020-04-14	1.8600	2.0000	1.7800	1.950	+14.706%	215,238	+361.026%
2020-04-13	1.7800	1.8000	1.5100	1.700	+4.938%	345,870	+428.824%
2020-04-09	1.4800	1.8140	1.4800	1.620	+14.894%	266,834	+454.938%
2020-04-08	1.3200	1.9700	1.3200	1.410	+9.302%	399,400	+537.589%
2020-04-07	1.4400	1.5600	1.2800	1.290	-5.147%	274,208	+596.899%
2020-04-06	1.2500	1.5400	1.2200	1.360	+17.241%	205,115	+561.029%
2020-04-03	1.1600	1.1979	1.1000	1.160	0.000%	129,790	+675.000%
2020-04-02	1.3300	1.5352	1.1500	1.160	-12.782%	278,837	+675.000%
2020-04-01	1.3100	1.3919	1.2500	1.330	-2.920%	119,882	+575.940%
2020-03-31	1.6000	1.6700	1.3600	1.370	-21.714%	217,964	+556.204%
2020-03-30	2.3500	2.3500	1.7300	1.750	-23.581%	190,501	+413.714%
2020-03-27	2.0700	2.3800	2.0500	2.290	-0.435%	109,326	+292.576%
2020-03-26	2.1700	2.4800	2.0700	2.300	+16.162%	279,526	+290.870%
2020-03-25	1.2300	2.3300	1.2200	1.980	+70.690%	386,904	+354.040%
2020-03-24	1.0300	1.2800	1.0231	1.160	+12.621%	253,670	+675.000%
2020-03-23	1.0800	1.1316	0.9403	1.030	-1.905%	344,103	+772.816%
2020-03-20	1.5500	1.8200	1.0300	1.050	-28.082%	334,104	+756.190%

.dark-mode .V38BD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V38BD9{ color: #333333; background-color: white; border: 2px solid #333333; }NWHMTHE NEW HOME COMPANY INC.stock NYSE

NWHM
THE NEW HOME COMPANY INC.
stock NYSE