NSM Historical Prices | Nationstar Mortgage Holdings In Stock

Dow

0.06% Nasdaq

0.01%

Nationstar Mortgage Holdings Inc. (NSM)

-NYSE

41.89 0.44(1.04%) May 24, 4:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	41.95	42.41	41.36	41.89	1,421,800	41.89
May 23, 2013	41.38	43.51	40.72	42.33	2,363,200	42.33
May 22, 2013	45.38	46.19	42.27	42.97	1,914,400	42.97
May 21, 2013	45.71	46.24	45.03	45.38	907,500	45.38
May 20, 2013	45.30	46.01	44.82	45.61	1,399,600	45.61
May 17, 2013	44.71	45.85	44.70	45.32	1,297,200	45.32
May 16, 2013	44.68	44.84	43.50	44.49	1,722,000	44.49
May 15, 2013	45.33	45.42	44.27	44.80	1,019,200	44.80
May 14, 2013	44.28	46.91	43.86	44.96	2,239,700	44.96
May 13, 2013	44.25	44.49	43.03	43.81	1,923,800	43.81
May 10, 2013	42.50	43.99	42.45	43.74	2,161,100	43.74
May 9, 2013	41.01	42.61	41.01	42.35	2,505,100	42.35
May 8, 2013	40.69	41.01	39.62	40.75	1,752,500	40.75
May 7, 2013	40.75	41.00	39.09	39.99	3,064,500	39.99
May 6, 2013	37.49	38.44	35.53	37.74	2,571,900	37.74
May 3, 2013	37.50	37.79	36.47	36.85	938,900	36.85
May 2, 2013	36.81	37.99	35.54	37.19	1,049,800	37.19
May 1, 2013	36.91	37.35	35.79	37.01	1,146,000	37.01
Apr 30, 2013	36.29	36.78	35.78	36.77	533,400	36.77
Apr 29, 2013	34.37	36.50	34.37	36.32	809,800	36.32
Apr 26, 2013	34.30	35.67	33.96	35.17	1,137,900	35.17
Apr 25, 2013	33.78	34.81	33.71	34.16	860,000	34.16
Apr 24, 2013	34.13	34.39	33.68	33.78	372,300	33.78
Apr 23, 2013	34.18	34.38	33.54	34.06	471,600	34.06
Apr 22, 2013	33.11	34.08	32.53	34.00	487,900	34.00
Apr 19, 2013	33.68	33.68	32.44	32.95	565,300	32.95
Apr 18, 2013	33.05	33.77	32.44	32.79	709,900	32.79
Apr 17, 2013	33.99	34.80	32.67	32.89	719,900	32.89
Apr 16, 2013	34.23	34.53	33.74	34.18	848,900	34.18
Apr 15, 2013	35.70	35.91	33.71	33.90	935,900	33.90
Apr 12, 2013	36.23	36.33	35.29	35.91	604,500	35.91
Apr 11, 2013	35.00	37.06	34.28	36.48	1,888,200	36.48
Apr 10, 2013	34.57	35.29	34.38	34.84	602,000	34.84
Apr 9, 2013	34.59	34.95	34.10	34.54	554,800	34.54
Apr 8, 2013	33.92	34.78	33.62	34.75	600,200	34.75
Apr 5, 2013	32.93	33.90	32.87	33.82	440,200	33.82
Apr 4, 2013	32.54	33.48	32.39	33.47	537,000	33.47
Apr 3, 2013	33.95	34.04	32.20	32.63	1,239,300	32.63
Apr 2, 2013	35.82	36.00	33.97	34.18	894,100	34.18
Apr 1, 2013	36.97	37.01	35.50	35.83	624,100	35.83
Mar 28, 2013	37.33	37.70	36.28	36.90	1,087,600	36.90
Mar 27, 2013	35.06	36.91	34.09	36.83	1,708,600	36.83
Mar 26, 2013	33.56	35.97	33.53	35.44	2,139,300	35.44
Mar 25, 2013	33.11	33.74	32.87	33.53	1,431,700	33.53
Mar 22, 2013	33.99	34.25	31.89	32.86	2,039,100	32.86
Mar 21, 2013	35.49	35.57	33.42	34.05	1,125,200	34.05
Mar 20, 2013	35.02	35.70	34.52	35.11	1,085,800	35.11
Mar 19, 2013	37.42	37.67	33.58	34.80	4,771,300	34.80
Mar 18, 2013	36.95	37.82	36.83	37.35	612,900	37.35
Mar 15, 2013	37.41	37.63	36.20	37.17	1,309,400	37.17
Mar 14, 2013	38.95	39.00	37.49	37.60	805,700	37.60
Mar 13, 2013	38.41	38.79	38.09	38.74	647,600	38.74
Mar 12, 2013	38.82	39.25	38.05	38.51	736,300	38.51
Mar 11, 2013	39.34	39.80	38.99	39.10	372,500	39.10
Mar 8, 2013	38.90	39.41	38.31	39.39	1,034,100	39.39
Mar 7, 2013	41.58	41.58	38.28	38.65	2,458,300	38.65
Mar 6, 2013	41.51	41.76	40.46	41.06	717,900	41.06
Mar 5, 2013	40.27	41.10	40.07	41.03	1,043,800	41.03
Mar 4, 2013	39.16	39.91	38.77	39.79	538,800	39.79
Mar 1, 2013	38.20	39.34	37.72	39.18	623,500	39.18
Feb 28, 2013	37.99	38.85	37.99	38.53	605,800	38.53
Feb 27, 2013	37.36	39.25	37.27	38.30	860,700	38.30
Feb 26, 2013	36.91	37.36	36.05	37.15	538,300	37.15
Feb 25, 2013	38.56	38.56	36.40	36.63	641,800	36.63
Feb 22, 2013	38.19	38.51	37.76	38.07	520,100	38.07
Feb 21, 2013	37.93	38.26	36.94	38.02	1,005,600	38.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NSM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Nationstar Mortgage Holdings Inc. (NSM)