Nationstar Mortgage Holdings Inc. Historical Stock Prices

NSM 
$18.94
*  
0.71
3.89%
Get NSM Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading NSM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NSM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.34  19.01  17.73  18.94 1,955,632
07/30/2015 18.24 19.01 17.73 18.94 1,955,770
07/29/2015 17.89 18.45 17.59 18.23 1,945,008
07/28/2015 18 18 17.41 17.9 1,291,844
07/27/2015 17.75 18.28 17.69 17.89 1,117,757
07/24/2015 18.38 18.38 17.83 17.92 1,112,447
07/23/2015 18.03 18.42 17.84 18.35 1,358,444
07/22/2015 17.53 18.1668 17.5002 18.02 1,311,569
07/21/2015 17.59 17.94 17.41 17.59 1,312,513
07/20/2015 17.22 17.84 17.14 17.75 2,349,972
07/17/2015 16.36 17.44 16.35 17.21 1,726,721
07/16/2015 16.33 16.65 16.14 16.32 1,232,645
07/15/2015 16.71 16.86 16.16 16.36 1,315,547
07/14/2015 16.93 17.03 16.67 16.79 1,268,774
07/13/2015 16.94 17.1 16.72 16.91 1,121,581
07/10/2015 17.05 17.31 16.82 16.94 790,884
07/09/2015 17 17.24 16.88 16.95 1,293,363
07/08/2015 17.52 17.9 16.76 16.86 1,457,863
07/07/2015 17.42 17.66 16.94 17.63 2,898,730
07/06/2015 17.18 17.58 16.95 17.47 2,721,057
07/02/2015 16.79 17.45 16.79 17.38 3,794,608
07/01/2015 16.88 17.09 16.66 16.8 1,662,299
06/30/2015 16.59 16.98 16.24 16.8 4,738,365
06/29/2015 16.88 16.9 16.34 16.45 2,903,679
06/26/2015 17.43 17.43 16.46 17.14 6,753,754
06/25/2015 18.21 18.25 17.36 17.4 2,629,641
06/24/2015 18.43 18.61 18.2 18.2 1,525,337
06/23/2015 18.54 18.9 18.45 18.48 2,134,652
06/22/2015 18.44 18.85 18.42 18.58 979,062
06/19/2015 18.71 18.77 18.39 18.4 1,264,541
06/18/2015 18.84 18.85 18.63 18.69 1,045,075
06/17/2015 18.96 19.06 18.78 18.83 611,596
06/16/2015 19.1 19.17 18.83 18.95 1,239,403
06/15/2015 19.61 19.63 19.02 19.1 1,998,214
06/12/2015 19.48 19.95 19.42 19.78 678,696
06/11/2015 19.5 19.71 19.38 19.61 626,089
06/10/2015 19.34 19.59 19.34 19.47 667,558
06/09/2015 19.54 19.7646 19.22 19.34 1,320,943
06/08/2015 19.69 19.86 19.505 19.55 687,670
06/05/2015 20.01 20.34 19.66 19.76 1,107,716
06/04/2015 19.89 20.12 19.85 19.98 814,036
06/03/2015 19.88 20.29 19.82 19.99 1,112,683
06/02/2015 19.76 20.12 19.72 19.87 827,892
06/01/2015 19.58 19.88 19.45 19.8 950,083
05/29/2015 19.9 19.93 19.69 19.72 1,010,614
05/28/2015 19.66 20.01 19.655 19.92 672,240
05/27/2015 19.865 20.025 19.7 19.74 830,218
05/26/2015 20.1 20.16 19.76 19.92 778,369
05/22/2015 20.21 20.4952 20.07 20.21 605,876
05/21/2015 20.46 20.73 20.23 20.3 1,080,458
05/20/2015 20.84 20.88 20.41 20.49 773,355
05/19/2015 20.32 21.325 20.32 20.86 1,350,716
05/18/2015 20 20.39 19.85 20.32 1,134,436
05/15/2015 20.26 20.3 19.81 20.22 1,113,212
05/14/2015 20.45 20.61 20.19 20.37 778,618
05/13/2015 19.95 20.36 19.8 20.36 1,248,277
05/12/2015 20 20.34 19.91 20.11 976,417
05/11/2015 19.7 20.44 19.7 20.38 1,721,090
05/08/2015 20.52 20.5909 19.76 19.98 2,125,642
05/07/2015 20.06 20.6 19.47 20.51 1,842,632
05/06/2015 19.21 20.19 18.86 20.08 3,024,105
05/05/2015 23.01 23.01 19.21 19.51 10,443,670
05/04/2015 25.72 26.28 25.48 26.17 1,454,713
05/01/2015 25.39 25.85 25.25 25.71 838,724
04/30/2015 25.4 25.54 24.96 25.1 1,368,576
04/29/2015 25.35 25.57 25.14 25.33 634,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?