Nationstar Mortgage Holdings Inc. Historical Stock Prices

NSM 
$32.59
*  
0.72
2.16%
Get NSM Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading NSM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.51  33.494  32.39  32.59 762,798
10/23/2014 33.37 33.494 32.39 32.59 762,798
10/22/2014 34.52 34.86 33.15 33.31 983,378
10/21/2014 35.14 35.24 32.43 34.71 3,102,761
10/20/2014 33.3 34.82 33.3 34.71 939,948
10/17/2014 33.39 34.21 32.85 33.56 736,026
10/16/2014 32.55 33.73 32.55 33.39 507,631
10/15/2014 31.39 33.17 30.74 33.09 761,787
10/14/2014 29.78 32.43 29.71 31.68 659,260
10/13/2014 29.75 30.88 29.64 29.8 478,993
10/10/2014 31.2 31.54 29.68 29.76 1,014,044
10/09/2014 32.28 32.41 31 31.4 350,820
10/08/2014 32.01 32.68 31.03 32.41 407,084
10/07/2014 33.34 33.43 32.22 32.27 273,630
10/06/2014 33.26 33.84 32.5 33.41 315,016
10/03/2014 33.8 34.27 33.64 33.92 439,372
10/02/2014 33.18 33.89 32.51 33.61 379,516
10/01/2014 34.08 34.106 33.13 33.29 564,241
09/30/2014 34.34 34.528 33.31 34.24 309,766
09/29/2014 34.05 34.83 34.01 34.22 583,346
09/26/2014 33.34 34.44 33.316 33.6 397,312
09/25/2014 34 34.13 32.95 33.47 433,205
09/24/2014 33.44 34.44 33.202 34.11 524,895
09/23/2014 33.95 33.95 33.21 33.48 249,194
09/22/2014 34.61 34.86 33.8 34.02 262,330
09/19/2014 35 35.59 34.48 34.82 592,822
09/18/2014 34.23 34.99 34.12 34.88 535,252
09/17/2014 32.28 34.83 32.16 34.24 598,915
09/16/2014 32.73 32.91 32.14 32.36 148,092
09/15/2014 32.18 33.03 31.98 32.85 194,100
09/12/2014 31.6 32.32 31.6 32.3 263,130
09/11/2014 31.42 32.04 31.21 31.82 164,191
09/10/2014 31.62 31.88 31.17 31.83 138,386
09/09/2014 32.22 32.69 31.65 31.69 182,591
09/08/2014 32.29 32.69 32.16 32.31 280,344
09/05/2014 32.02 32.52 31.96 32.35 192,673
09/04/2014 33.08 33.44 32.12 32.21 525,672
09/03/2014 34.6 34.878 33.02 33.28 373,661
09/02/2014 34.95 35.02 33.95 34.38 235,491
08/29/2014 34.1 35.13 33.9 35 251,726
08/28/2014 34.42 34.89 33.24 34.08 393,706
08/27/2014 34.31 34.91 34.1 34.71 585,199
08/26/2014 33.99 34.49 33.77 34.45 395,472
08/25/2014 33.69 34.318 33.384 33.97 306,762
08/22/2014 33.49 33.7 33.18 33.5 307,348
08/21/2014 32.06 33.74 31.8 33.63 614,612
08/20/2014 32.59 32.89 31.622 32.11 197,681
08/19/2014 33.05 33.43 32.72 32.77 201,982
08/18/2014 32.86 33.48 32.78 33.03 266,437
08/15/2014 32.89 32.99 31.74 32.61 356,201
08/14/2014 32.6 33.11 32.13 32.92 243,465
08/13/2014 32.06 32.54 31.9022 32.37 179,656
08/12/2014 32.36 32.98 31.81 32 618,689
08/11/2014 32.98 32.98 32.37 32.89 341,866
08/08/2014 32.47 32.86 31.85 32.62 329,908
08/07/2014 32.8 33.47 32.16 32.51 338,763
08/06/2014 31.9 33.8 31.1 32.92 754,817
08/05/2014 29.73 30.22 29.42 30.06 912,622
08/04/2014 30.11 30.31 29.35 29.94 497,910
08/01/2014 30.3 30.98 29.81 30.05 540,943
07/31/2014 31.16 31.75 30.12 30.51 1,353,383
07/30/2014 31.58 32.24 31.4 31.63 305,439
07/29/2014 31.81 31.95 31.23 31.59 403,260
07/28/2014 32.11 32.28 31.54 31.95 249,387
07/25/2014 32.77 33.038 31.84 32.09 339,714
07/24/2014 33.24 33.664 32.78 32.86 237,978
07/23/2014 34.37 34.718 33.3 33.33 408,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?