Nationstar Mortgage Holdings Inc. Historical Stock Prices

NSM 
$17.5
*  
0.03
0.17%
Get NSM Alerts
*Delayed - data as of Jul. 7, 2015 14:08 ET  -  Find a broker to begin trading NSM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NSM Real Time
 
 
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 06-JUL-2014 TO 06-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.
14:08  17.39  17.552  16.94  17.50 2,182,758
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
04/28/2015 25.35 25.46 25.05 25.36 861,078
04/27/2015 25.4 25.95 25.23 25.29 399,738
04/24/2015 25.17 25.65 25.1305 25.38 338,443
04/23/2015 25.28 25.72 25.15 25.5 365,088
04/22/2015 25.38 25.65 25.06 25.29 492,101
04/21/2015 25.03 25.31 24.73 25.23 587,961
04/20/2015 25.35 25.58 24.975 25.02 602,427
04/17/2015 25.46 25.59 25.03 25.32 491,206
04/16/2015 26.13 26.14 25.5 25.57 640,867
04/15/2015 25.97 26.58 25.8 26.21 797,855
04/14/2015 26 26.08 25.57 25.98 787,217
04/13/2015 25.93 26.31 25.74 25.85 462,179
04/10/2015 26.05 26.4 25.82 26.06 447,008
04/09/2015 25.74 26.07 25.63 26 375,624
04/08/2015 25.81 26.3 25.5 25.94 938,985
04/07/2015 25.67 25.87 25.11 25.46 741,980
04/06/2015 25.69 25.78 24.98 25.51 1,035,887
04/02/2015 25.25 26 25.19 25.72 1,164,374
04/01/2015 24.82 25.41 24.7 25.32 1,847,557
03/31/2015 24.61 25.11 24.5 24.77 1,279,510
03/30/2015 25.12 25.38 24.39 24.76 1,753,345
03/27/2015 25.7 25.91 24.97 25.02 1,647,687
03/26/2015 26.12 26.85 24.81 25.83 4,205,347
03/25/2015 28.12 28.45 25.57 25.99 12,822,980
03/24/2015 31.02 31.25 30.644 31.14 661,419
03/23/2015 29.82 30.2 29.54 29.54 403,095
03/20/2015 29.6 30 29.23 29.94 1,964,805
03/19/2015 29.5 29.94 28.93 29.61 1,315,616
03/18/2015 29.35 29.95 29 29.5 729,795
03/17/2015 29.79 30.451 29.18 29.77 1,219,191
03/16/2015 30.41 30.41 29.25 29.95 1,418,541
03/13/2015 29.25 29.99 28.71 28.98 1,222,000
03/12/2015 29.25 29.69 28.73 29.38 620,514
03/11/2015 30.35 30.35 28.96 29 832,961
03/10/2015 28.02 29.97 27.91 29.51 842,808
03/09/2015 27.06 28.91 26.6 28.3 777,600
03/06/2015 26.04 27.29 26.04 27.1 2,151,434
03/05/2015 26.67 26.86 25.83 26.29 1,751,382
03/04/2015 26.85 26.88 26.21 26.58 913,828
03/03/2015 26.47 27.04 25.9 26.95 1,142,920
03/02/2015 26.05 26.63 24.89 26.47 1,541,766
02/27/2015 26.67 27.05 25.795 26.65 1,409,110
02/26/2015 28.55 29 26.505 27.05 4,903,008
02/25/2015 31.5 31.5 30.581 31.29 850,872
02/24/2015 31.4 31.94 30.33 31.55 772,939
02/23/2015 29.44 31.63 29.16 31.48 2,367,368
02/20/2015 28.39 28.43 27.62 27.93 280,012
02/19/2015 28.63 28.866 28.35 28.65 296,860
02/18/2015 28.72 28.85 27.81 28.49 368,225
02/17/2015 28.45 28.79 28.33 28.5 327,317
02/13/2015 27.88 28.59 27.636 28.49 426,334
02/12/2015 28.18 28.35 27.71 28 206,906
02/11/2015 27.69 28.14 27.2 28.09 317,206
02/10/2015 28.31 28.31 27.6 27.85 478,991
02/09/2015 28.44 29.15 28.03 28.26 306,270
02/06/2015 27.39 28.4 27.26 28.33 403,352
02/05/2015 26.15 26.94 26.15 26.8 144,120
02/04/2015 26.25 26.5899 25.59 26.03 277,451
02/03/2015 26.3 27.38 26.1684 26.84 284,923
02/02/2015 26.02 27.81 26.02 26.42 347,791
01/30/2015 25.64 25.87 25.44 25.71 310,652
01/29/2015 25.27 25.77 25.03 25.7 405,083
01/28/2015 26.54 26.54 25.2 25.36 413,233
01/27/2015 26.07 26.38 25.35 26.33 332,697
01/26/2015 25.9 26.53 24.89 26.41 307,877
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
*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?