Nationstar Mortgage Holdings Inc. Historical Stock Prices

NSM 
$25.42
*  
0.58
2.23%
Get NSM Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.19  26.55  25.15  25.42 623,159
01/23/2015 26.08 26.55 25.15 25.42 623,159
01/22/2015 27 27.25 25.49 26 868,102
01/21/2015 25.75 28.49 25.74 26.92 1,144,969
01/20/2015 25.88 25.97 25.01 25.79 494,759
01/16/2015 25.27 26.13 24.75 25.87 431,446
01/15/2015 24.14 25.88 24.105 25.27 1,062,246
01/14/2015 23.6 24.34 23.53 24.31 649,533
01/13/2015 25.71 26.74 22.94 24.22 2,039,297
01/12/2015 26.78 27.05 25.61 26.08 698,295
01/09/2015 26.91 27.09 26.45 26.88 401,179
01/08/2015 27.12 27.42 26.75 26.98 583,306
01/07/2015 26.96 27.37 26.65 27.19 529,249
01/06/2015 28.35 28.52 26.46 27 923,614
01/05/2015 28.32 28.49 26.99 27.31 415,405
01/02/2015 28.46 28.99 27.7 28.61 504,183
12/31/2014 28.29 28.66 28.01 28.19 261,141
12/30/2014 28.67 29.5 28 28.34 337,917
12/29/2014 28.66 29.15 28.21 28.62 469,730
12/26/2014 28.88 29.16 28.13 28.47 369,091
12/24/2014 27.85 28.91 27.38 28.77 437,427
12/23/2014 28.12 28.22 26.06 27.18 1,726,140
12/22/2014 31.87 32.62 27.82 28.22 1,012,661
12/19/2014 31.5 32.18 31.11 32.02 320,109
12/18/2014 31.49 31.95 30.18 31.47 371,573
12/17/2014 30.39 31.66 30.04 31.26 495,841
12/16/2014 29.82 31.03 29.58 30.14 424,436
12/15/2014 29.67 29.98 28.9 29.85 320,497
12/12/2014 30.25 30.91 29.51 29.7 277,715
12/11/2014 29.84 30.85 29.84 30.82 277,041
12/10/2014 30.33 30.46 29.63 29.85 288,540
12/09/2014 28.8 30.58 28.8 30.54 412,653
12/08/2014 28.96 30.18 28.65 29.13 480,543
12/05/2014 28.87 29.35 28.61 29.13 209,310
12/04/2014 29.99 30.09 28.93 29.07 329,460
12/03/2014 29.5 30.3 29.5 30.25 425,198
12/02/2014 28.94 31.35 28.83 29.65 543,113
12/01/2014 29.7 29.81 28.5301 29.01 486,098
11/28/2014 30.21 30.47 29.58 29.97 146,105
11/26/2014 29.68 30.48 29.63 30.13 351,138
11/25/2014 29.88 30.57 29.79 29.86 253,605
11/24/2014 29.9 30.4586 29.62 30.07 205,324
11/21/2014 29.47 30.34 29.37 29.9 572,756
11/20/2014 27.9 29.47 27.67 29.38 733,444
11/19/2014 27.71 28.42 27.33 28.08 602,266
11/18/2014 28.11 28.4 27.63 27.82 642,017
11/17/2014 28.35 29.18 28.18 28.32 635,767
11/14/2014 26.9 28.9 26.7 28.7 1,373,122
11/13/2014 27.45 27.93 26.28 27.25 1,107,245
11/12/2014 27.8 28.07 26.8 27.51 1,112,591
11/11/2014 28.34 28.355 27.3 28.15 1,061,656
11/10/2014 30.38 30.41 27.47 28.2 1,790,449
11/07/2014 28.44 30 28.18 29.83 1,970,426
11/06/2014 34.45 34.55 27.11 27.87 5,422,977
11/05/2014 37 37 35.42 35.67 920,716
11/04/2014 35.45 36.9 35.45 36.71 784,233
11/03/2014 35.49 36.336 35.46 35.71 608,623
10/31/2014 34.7 35.4 34.41 35.12 451,305
10/30/2014 34.32 34.89 33.79 34.4 448,466
10/29/2014 34.25 34.6 33.59 34.35 681,505
10/28/2014 33.54 34.47 33.41 34.35 758,638
10/27/2014 33.19 33.82 33 33.44 528,744
10/24/2014 32.5 33.44 31.88 33.4 398,470
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
07/22/2014 33.51 34.9 33.51 34.45 298,000
07/21/2014 33.36 33.704 32.84 33.45 217,611
07/18/2014 33.92 34.6 33.27 33.51 235,001
07/17/2014 33.63 34.06 33.01 33.76 381,517
07/16/2014 33 33.86 32.9 33.79 470,033
07/15/2014 34.3 35.37 33.64 34.1 495,878
07/14/2014 34.03 35.19 34.03 35 237,899
07/11/2014 33.24 33.88 32.91 33.81 205,174
07/10/2014 32.94 33.59 32.51 33.3 345,365
07/09/2014 34.02 35 33.24 33.31 305,090
07/08/2014 34.98 34.98 33.8 33.87 282,010
07/07/2014 34.96 34.9799 34.25 34.88 271,043
07/03/2014 34.9 35.14 34.365 34.91 289,690
07/02/2014 34.5 35.54 34.43 34.63 428,520
07/01/2014 35.17 35.99 34.64 34.75 688,735
06/30/2014 35.59 36.31 35.59 36.3 313,137
06/27/2014 35.45 35.95 34.92 35.7 476,010
06/26/2014 36.72 37.256 35.11 35.68 321,728
06/25/2014 36.29 37.1 36.29 36.83 398,218
06/24/2014 37.05 37.05 36.15 36.5 458,035
06/23/2014 36.71 37.55 36.63 37.07 535,680
06/20/2014 37.57 37.67 36.73 36.8 449,539
06/19/2014 37.18 37.86 36.93 37.53 683,771
06/18/2014 36.41 37.44 36.19 36.91 366,973
06/17/2014 35.85 36.89 35.734 36.53 184,690
06/16/2014 37.39 37.7 35.85 36.03 418,347
06/13/2014 37.49 37.7 37 37.57 695,799
06/12/2014 37.17 37.72 36.99 37.22 310,526
06/11/2014 36.9 37.21 36.64 37.03 245,667
06/10/2014 36.66 37.24 36.4 36.9 213,036
06/09/2014 37.7 37.71 36.67 36.78 355,557
06/06/2014 36.07 37.95 36.07 37.7 814,836
06/05/2014 35.5 36.2 35.35 35.99 215,921
06/04/2014 35.32 35.45 34.82 35.34 716,583
06/03/2014 35.09 35.1 34.5 35.01 782,374
06/02/2014 35.23 35.38 34.56 34.98 745,849
05/30/2014 34.27 35.835 34.115 34.96 1,625,340
05/29/2014 33.57 35.1199 32.84 34.57 1,569,452
05/28/2014 31.26 33.4 31.26 33.33 580,916
05/27/2014 31.13 31.3 30.86 31.18 401,640
05/23/2014 29.93 31.12 29.93 31.11 872,593
05/22/2014 29.88 30.51 29.52 29.98 349,045
05/21/2014 29.92 30.74 29.71 29.98 296,602
05/20/2014 31.11 31.5 29.8 29.96 486,446
05/19/2014 30.29 31.25 29.86 31.25 631,859
05/16/2014 31 31.18 29.62 30.3 944,783
05/15/2014 31.54 32.1299 31.196 31.69 585,361
05/14/2014 31.62 32.7 31.1841 32 328,025
05/13/2014 31.41 31.89 30.945 31.65 340,054
05/12/2014 29.27 31.63 29.27 31.5 684,065
05/09/2014 30.17 30.47 28.99 29.23 1,233,523
05/08/2014 26.96 31.79 26.76 30.27 1,733,583
05/07/2014 28.87 29.445 28.11 28.98 1,250,197
05/06/2014 29.78 30.22 28.78 28.93 671,296
05/05/2014 31.65 31.65 29.86 30.1 890,625
05/02/2014 31.6 32.1 31.51 31.76 437,658
05/01/2014 32.15 32.15 29.78 31.76 818,392
04/30/2014 31.46 33.17 31.08 32.73 522,667
04/29/2014 31.66 32.12 30.92 31.45 325,225
04/28/2014 30.84 31.35 30.3 31.31 402,589
04/25/2014 31.72 31.84 30.73 30.85 382,771
04/24/2014 30.5 32.59 30.2501 31.96 740,390
04/23/2014 31.58 31.58 30.15 30.41 978,411
04/22/2014 31.92 32.24 31.54 31.61 438,351
04/21/2014 32.17 32.4099 31.5 32.02 559,218
04/17/2014 32.39 33.14 32.16 32.18 455,053
04/16/2014 33.95 35.52 31.871 32.47 1,071,515
04/15/2014 33.19 35.17 33.06 33.7 855,761
04/14/2014 31.45 33.44 31.06 33.31 753,381
04/11/2014 32.87 33.04 31.18 31.3 1,505,062
04/10/2014 32.75 34.95 32.66 33.19 1,837,735
04/09/2014 30.64 32.745 30.64 32.6 913,061
04/08/2014 31.29 32.1 30.24 30.64 952,373
04/07/2014 30.52 31.4899 30.21 31.25 917,204
04/04/2014 31.19 31.286 30.1301 30.47 660,709
04/03/2014 31.15 31.5 30.7 30.8 706,244
04/02/2014 31.99 32.46 30.85 31.07 703,457
04/01/2014 32.57 32.99 31.91 32.3 541,834
03/31/2014 31.755 32.54 31.34 32.46 486,397
03/28/2014 31.54 32.34 30.87 31.06 501,318
03/27/2014 31.28 31.5 30.48 31.27 684,687
03/26/2014 30.62 31.36 30.4 31.16 750,168
03/25/2014 30.87 31.09 30.06 30.54 752,121
03/24/2014 31.21 31.59 29.87 30.55 934,170
03/21/2014 32.46 32.59 30.76 31.15 1,149,042
03/20/2014 33.07 33.609 31.83 31.92 1,120,801
03/19/2014 33.63 34.2581 32.97 33.29 681,863
03/18/2014 32.27 34.41 32.228 33.75 1,060,280
03/17/2014 33.07 33.5 32.05 32.23 801,320
03/14/2014 32.31 33.47 32.13 32.8 2,675,280
03/13/2014 31.67 31.67 30.41 31.27 1,477,335
03/12/2014 29.92 31.7 29.8825 31.62 790,041
03/11/2014 31.24 31.7 30.15 30.29 951,083
03/10/2014 31.5 31.7626 30.35 31.35 1,071,914
03/07/2014 32.73 32.99 31.23 31.55 863,507
03/06/2014 30.5 33.68 30.4001 32.68 2,159,900
03/05/2014 31 32.292 29.3 30.3 3,001,092
03/04/2014 29.68 31.72 29.29 31.08 1,754,248
03/03/2014 28.38 29.34 28.176 29.3 1,563,396
02/28/2014 29.8 30.4 28.32 28.83 2,017,183
02/27/2014 28.8 30.49 26.5 29.54 2,138,933
02/26/2014 30 30.6 28.55 28.84 1,644,967
02/25/2014 29.98 30.13 29.43 29.68 1,359,693
02/24/2014 28.9 30.26 28.52 29.8 1,244,868
02/21/2014 28.19 30.32 27.855 28.92 2,045,761
02/20/2014 28.69 28.715 26.32 28.23 2,362,538
02/19/2014 28.93 29.46 28.49 28.54 839,715
02/18/2014 29.75 29.905 28.671 29.21 895,054
02/14/2014 29.82 29.95 28.175 29.74 1,164,425
02/13/2014 29.68 30.39 28.53 29.68 1,684,430
02/12/2014 30.06 31.16 28.66 30.11 2,395,112
02/11/2014 28.18 29.18 27.15 28.7 2,835,259
02/10/2014 28.26 29.11 27.935 28.14 1,176,181
02/07/2014 26.39 29.98 26.39 28.41 2,242,885
02/06/2014 26.78 27.12 24.5 26.26 3,232,463
02/05/2014 26.75 27.49 26.74 26.85 1,233,129
02/04/2014 27 27.25 26.69 26.83 810,643
02/03/2014 27.75 28.03 26.75 26.87 817,254
01/31/2014 28.48 28.85 27.97 27.98 1,433,843
01/30/2014 29 29.2773 28.4 29.02 1,591,657
01/29/2014 29 29.87 28.93 28.95 1,167,263
01/28/2014 29.69 30.22 29.21 29.22 880,075
01/27/2014 29.81 30.33 29.661 29.78 811,782
01/24/2014 30.01 30.24 29.69 29.97 1,098,862
01/23/2014 30.85 31.57 30.75 30.82 571,160
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?