Quantcast

Nationstar Mortgage Holdings Inc. Common Stock Historical Stock Prices

NSM 
$17.91
*  
0.16
0.9%
Get NSM Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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 17.81 18 17.77 17.91 402,915
06/22/2018 17.79 18 17.77 17.91 402,915
06/21/2018 18 18 17.73 17.75 356,300
06/20/2018 17.83 17.99 17.73 17.98 220,563
06/19/2018 17.68 17.83 17.67 17.78 160,039
06/18/2018 17.76 17.98 17.7 17.76 100,474
06/15/2018 17.81 17.84 17.69 17.8 187,461
06/14/2018 17.77 17.89 17.72 17.82 118,790
06/13/2018 17.88 17.92 17.73 17.76 168,292
06/12/2018 17.7 17.89 17.69 17.89 233,092
06/11/2018 17.76 17.83 17.69 17.69 133,489
06/08/2018 17.93 17.94 17.66 17.73 140,250
06/07/2018 18.01 18.01 17.865 17.87 124,084
06/06/2018 18.01 18.05 17.91 17.99 116,926
06/05/2018 17.88 18.05 17.83 18.03 105,038
06/04/2018 17.91 17.97 17.83 17.93 102,249
06/01/2018 18.02 18.02 17.84 17.84 259,456
05/31/2018 18.12 18.13 17.89 17.92 197,773
05/30/2018 18.09 18.16 18.06 18.12 111,857
05/29/2018 17.92 18.13 17.91 18.03 141,448
05/25/2018 18.05 18.09 17.95 18.04 153,229
05/24/2018 18.18 18.22 18 18.11 66,336
05/23/2018 18.22 18.26 18.07 18.25 79,460
05/22/2018 18.37 18.43 18.18 18.21 147,504
05/21/2018 18.4 18.46 18.34 18.36 71,603
05/18/2018 18.59 18.59 18.33 18.34 212,932
05/17/2018 18.62 18.92 18.46 18.51 190,991
05/16/2018 18.16 18.63 18.16 18.53 314,714
05/15/2018 17.82 18.19 17.82 18.17 141,043
05/14/2018 18.02 18.11 17.8 17.89 219,121
05/11/2018 18.04 18.125 17.88 17.89 277,701
05/10/2018 18.1 18.13 17.98 18.01 214,174
05/09/2018 18.08 18.09 18.01 18.04 181,655
05/08/2018 18.15 18.23 18.03 18.05 251,813
05/07/2018 18.34 18.63 18.12 18.18 236,616
05/04/2018 18.17 18.55 18.17 18.35 256,772
05/03/2018 18.24 18.26 18.095 18.19 158,862
05/02/2018 18.13 18.25 18.01 18.22 233,859
05/01/2018 18.11 18.17 17.99 18.16 122,575
04/30/2018 18.05 18.19 18.02 18.02 129,888
04/27/2018 18.04 18.12 18 18.05 104,013
04/26/2018 18 18.14 17.91 18.06 124,504
04/25/2018 17.98 18.23 17.93 18.1 107,890
04/24/2018 18.02 18.14 17.98 18 169,161
04/23/2018 18.03 18.08 17.9077 17.95 125,708
04/20/2018 17.96 18.09 17.96 18.02 153,718
04/19/2018 18.14 18.27 17.99 18 96,670
04/18/2018 18.11 18.25 18.1 18.11 117,143
04/17/2018 18.11 18.13 18 18.04 125,923
04/16/2018 18.14 18.23 17.97 18.03 192,160
04/13/2018 18.18 18.21 17.93 18.12 168,868
04/12/2018 18.23 18.3 18.15 18.15 107,264
04/11/2018 18.16 18.34 18.12 18.22 169,167
04/10/2018 18.08 18.42 18.04 18.25 309,472
04/09/2018 18.04 18.29 17.95 17.95 177,074
04/06/2018 17.92 18.13 17.915 18.01 353,524
04/05/2018 18.01 18.08 17.92 18 417,798
04/04/2018 17.86 18.14 17.6901 17.99 209,025
04/03/2018 18 18.13 17.95 18 160,601
04/02/2018 17.96 18.18 17.76 17.97 289,883
03/29/2018 18.06 18.15 17.96 17.96 201,463
03/28/2018 18 18.21 17.96 18.01 183,533
03/27/2018 18.1 18.1 17.86 18.02 268,332
03/26/2018 18.28 18.28 17.94 18.03 381,447
03/23/2018 18 18.5 17.99 17.99 352,504
03/22/2018 18.27 18.36 17.915 17.92 309,957
*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?

Smart Portfolio