Historical Stock Price
NWHM historical stock prices picture
NWHM (NWHM) has the following price history information. Looking back at NWHM historical stock prices for the last five trading days, on September 02, 2021, NWHM opened at $8.97, traded as high as $8.99 and as low as $8.97, and closed at $8.98. Trading volume was a total of 44.10K shares. On September 03, 2021, NWHM opened at $8.98, traded as high as $8.99 and as low as $8.98, and closed at $8.99. Trading volume was a total of 52.60K shares. On September 07, 2021, NWHM opened at $8.98, traded as high as $9.00 and as low as $8.98, and closed at $8.99. Trading volume was a total of 109.20K shares. On September 08, 2021, NWHM opened at $8.99, traded as high as $8.99 and as low as $8.99, and closed at $8.99. Trading volume was a total of 0 shares. On September 09, 2021, NWHM opened at $8.99, traded as high as $8.99 and as low as $8.99, and closed at $8.99. Trading volume was a total of 0 shares.

NWHM Historical Stock Prices By Date:

NWHM historical cagr picture

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

Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 09/09/2021
Start price/share: $14.24
End price/share: $8.99
Dividends collected/share: $0.00
Total return: -36.87%
Average Annual Total Return: -5.99%
Starting investment: $10,000.00
Ending investment: $6,311.97
Years: 7.45
Date Open High Low Close Volume
09/02/2021 $8.97 $8.99 $8.97 $8.98 44.10K
09/03/2021 $8.98 $8.99 $8.98 $8.99 52.60K
09/07/2021 $8.98 $9.00 $8.98 $8.99 109.20K
09/08/2021 $8.99 $8.99 $8.99 $8.99 0
09/09/2021 $8.99 $8.99 $8.99 $8.99 0
The New Home Company is a homebuilder focused on the design, construction and sale of homes in primary metropolitan areas within select growth markets in California and Arizona, including Southern California, the San Francisco Bay area, metro Sacramento and the greater Phoenix area. Co.'s operations are organized into three reportable segments: Arizona homebuilding, California homebuilding and fee building. Co.'s California homebuilding operation is comprised of divisions in Northern California and Southern California. Co.'s primary business focus is building and selling homes for its own account and Co. also has a fee building business.
Date Close
09/02/2021$8.98
09/03/2021$8.99
09/07/2021$8.99
09/08/2021$8.99
09/09/2021$8.99
NWHM is categorized under the Services sector; below are some other companies in the same sector:

NWS Historical Stock Prices
NWSA Historical Stock Prices
NWY Historical Stock Prices
NXP Historical Stock Prices
NXST Historical Stock Prices
NXT Historical Stock Prices
NYNY Historical Stock Prices
NYT Historical Stock Prices
ODP Historical Stock Prices
OEH Historical Stock Prices

Also explore: NWHM shares outstanding history

Email EnvelopeFree NWHM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


NWHM 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.