NSM (NSM) has the following price history information. Looking back at NSM historical stock prices for the last five trading days, on July 25, 2018, NSM opened at $18.47, traded as high as $18.60 and as low as $18.40, and closed at $18.54. Trading volume was a total of 180.80K shares. On July 26, 2018, NSM opened at $18.50, traded as high as $19.08 and as low as $18.50, and closed at $18.92. Trading volume was a total of 234.00K shares. On July 27, 2018, NSM opened at $18.92, traded as high as $18.98 and as low as $18.57, and closed at $18.57. Trading volume was a total of 55.80K shares. On July 30, 2018, NSM opened at $19.48, traded as high as $19.88 and as low as $17.34, and closed at $18.27. Trading volume was a total of 2.30M shares. On July 31, 2018, NSM opened at $18.27, traded as high as $18.27 and as low as $18.27, and closed at $18.27. Trading volume was a total of 0 shares.

NSM Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NSM shares, starting with a $10,000 purchase of NSM, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/25/2014
End date:	07/31/2018
Start price/share:	$30.85
End price/share:	$18.27
Dividends collected/share:	$0.00
Total return:	-40.78%
Average Annual Total Return:	-11.55%
Starting investment:	$10,000.00
Ending investment:	$5,922.16
Years:	4.27

NSM Historical Price Range
Date	Open	High	Low	Close	Volume
07/25/2018	$18.47	$18.60	$18.40	$18.54	180.80K
07/26/2018	$18.50	$19.08	$18.50	$18.92	234.00K
07/27/2018	$18.92	$18.98	$18.57	$18.57	55.80K
07/30/2018	$19.48	$19.88	$17.34	$18.27	2.30M
07/31/2018	$18.27	$18.27	$18.27	$18.27	0

About NSM

Nationstar Mortgage Holdings provides servicing, origination and transaction based services related primarily to single-family residences. Co. conducts its operations through three operating segments. Co.'s Servicing segment services both forward and reverse loan portfolios through its Nationstar Mortgage and Champion Mortgage brands. Co.'s Originations segment comprises both direct-to-consumer and correspondent lending. Co.'s Xome segment is a provider of technology and data solutions to home buyers, home sellers, real estate personnel and companies engaged in the origination and/or servicing of mortgage loans.

NSM Historical Closing Prices
Date	Close
07/25/2018	$18.54
07/26/2018	$18.92
07/27/2018	$18.57
07/30/2018	$18.27
07/31/2018	$18.27

Financials Historical Prices

NSM is categorized under the Financials sector; below are some other companies in the same sector: NTC Historical Stock Prices NTG Historical Stock Prices NTIP Historical Stock Prices NTRS Historical Stock Prices NTX Historical Stock Prices NUC Historical Stock Prices NUCL Historical Stock Prices NUGT Historical Stock Prices NUJ Historical Stock Prices NUM Historical Stock Prices Also explore: NSM shares outstanding history Free NSM Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

NSM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.