U.S. markets closed

NMI Holdings, Inc. (NMIH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.67-1.59 (-6.55%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202123.8524.0522.4722.6722.671,465,500
Jun 17, 202125.0725.0724.0124.2624.26435,500
Jun 16, 202125.4725.4724.6124.8224.82553,400
Jun 15, 202125.1025.8724.8025.5125.51663,000
Jun 14, 202124.9125.2324.8625.0225.02524,100
Jun 11, 202124.5324.8724.4424.7924.79550,700
Jun 10, 202125.5025.5024.2524.2924.29552,100
Jun 09, 202125.2625.4325.0725.3925.39537,600
Jun 08, 202124.6725.2824.5925.2225.22398,000
Jun 07, 202124.0524.8323.9624.7024.70573,000
Jun 04, 202123.8424.1623.5424.0524.05423,100
Jun 03, 202123.8124.2823.3923.8423.84608,900
Jun 02, 202124.2724.6023.8323.9223.92582,200
Jun 01, 202124.2624.5323.8624.1624.16679,600
May 28, 202124.4024.5323.9224.1924.19393,000
May 27, 202124.1724.6624.1724.3724.37501,900
May 26, 202123.4724.3523.4424.1924.19654,200
May 25, 202123.8424.0823.3423.3923.39581,700
May 24, 202123.8123.9223.3323.6723.67402,600
May 21, 202124.1824.4423.8123.8623.86392,600
May 20, 202123.5923.9123.3623.8423.84318,300
May 19, 202123.9423.9423.3523.6323.63713,300
May 18, 202123.7424.4323.3924.2424.24718,000
May 17, 202123.3623.6823.1623.6223.62351,000
May 14, 202123.5323.7623.2423.6523.65541,300
May 13, 202122.5423.5322.5423.3923.39638,300
May 12, 202123.0423.2422.3822.4822.48713,200
May 11, 202123.0023.3922.7923.0623.06417,700
May 10, 202123.9524.0523.3823.4123.41677,500
May 07, 202123.3924.2123.3923.9023.901,173,900
May 06, 202125.0025.1623.2323.5123.511,931,000
May 05, 202126.5126.8224.8225.0525.051,417,800
May 04, 202126.0726.6225.8926.5526.55678,200
May 03, 202126.0026.2425.6626.0526.05979,700
Apr 30, 202125.9126.1225.7825.8425.84904,300
Apr 29, 202125.6526.1425.6526.1026.10682,900
Apr 28, 202124.8325.4724.6625.4525.45577,600
Apr 27, 202124.6624.8924.4324.7724.77445,000
Apr 26, 202124.0524.7824.0524.5424.54492,800
Apr 23, 202123.5924.2723.5023.9823.98608,400
Apr 22, 202123.4023.7823.2523.5023.50546,600
Apr 21, 202122.5023.4122.5023.3723.37439,600
Apr 20, 202123.2623.5022.6922.9222.92463,800
Apr 19, 202123.0323.3822.9223.3623.36376,900
Apr 16, 202122.8523.2322.7823.1323.13525,600
Apr 15, 202122.9422.9422.4522.8922.89276,600
Apr 14, 202122.5123.0022.5122.7522.75407,300
Apr 13, 202122.7422.8822.5322.5822.58429,600
Apr 12, 202123.1923.3722.7222.7322.73412,100
Apr 09, 202123.5023.5023.0223.1723.17312,900
Apr 08, 202123.3423.5123.1223.5023.50642,600
Apr 07, 202122.7223.3222.5423.2523.25572,200
Apr 06, 202123.4823.6822.7122.7222.721,139,700
Apr 05, 202123.4423.7323.0823.5323.53396,900
Apr 01, 202123.6623.8322.9323.2023.20545,500
Mar 31, 202123.1123.9723.1123.6423.64781,500
Mar 30, 202122.9523.2822.5023.1723.171,678,300
Mar 29, 202122.6823.1022.2822.6922.69768,600
Mar 26, 202123.1723.2722.5523.0423.04610,200
Mar 25, 202122.3723.0721.6222.8922.89875,900
Mar 24, 202123.3723.8322.5022.5222.52702,500
Mar 23, 202123.5223.7822.7622.9822.98830,900
Mar 22, 202123.9724.1723.2823.6323.63657,200
Mar 19, 202124.8424.8423.6324.1524.151,266,800
Mar 18, 202125.3226.1324.8524.9024.90838,300
Mar 17, 202124.5725.2624.5725.2425.24772,700
Mar 16, 202124.6524.8624.1524.5824.58767,000
Mar 15, 202124.7224.9424.2024.8924.89849,000
Mar 12, 202124.8525.2324.5224.6424.64792,100
Mar 11, 202124.6924.7224.0124.6424.64804,800
Mar 10, 202124.1424.8823.6924.4124.411,073,000
Mar 09, 202123.3124.4323.0523.9823.981,062,500
Mar 08, 202123.2723.6722.9923.0923.09806,400
Mar 05, 202123.7823.7821.8923.0423.041,180,700
Mar 04, 202123.8624.3723.0223.2223.22810,400
Mar 03, 202123.8524.5423.6723.9323.931,131,600
Mar 02, 202124.1424.6023.8323.8623.861,189,400
Mar 01, 202123.3024.2023.2424.1424.141,080,600
Feb 26, 202122.5823.3822.2322.8622.861,407,600
Feb 25, 202124.0824.4822.4522.8322.831,224,100
Feb 24, 202123.7024.8723.4624.1524.151,385,500
Feb 23, 202123.1223.6322.7823.4423.441,121,400
Feb 22, 202123.2823.5822.8923.1023.101,209,400
Feb 19, 202122.5923.4322.2323.3923.391,142,100
Feb 18, 202122.5922.7822.1422.4722.471,024,600
Feb 17, 202122.5323.5321.9122.7522.75862,700
Feb 16, 202122.5623.5522.5123.4023.40958,500
Feb 12, 202122.4622.9922.2022.3822.38540,000
Feb 11, 202122.9423.3322.5222.7522.751,422,000
Feb 10, 202123.2923.5922.7723.0023.00552,600
Feb 09, 202122.7223.2122.1022.9622.96514,000
Feb 08, 202122.1422.7521.9522.7522.75509,200
Feb 05, 202122.3722.3821.7722.0322.03542,400
Feb 04, 202121.4522.3221.2822.1022.10656,000
Feb 03, 202121.6422.0421.2621.3821.38473,200
Feb 02, 202122.1322.3221.7421.7721.77364,600
Feb 01, 202121.4021.8321.0821.7221.72506,700
Jan 29, 202122.1222.3821.2121.2121.21468,400
Jan 28, 202121.2422.5721.2422.1522.15725,600
Jan 27, 202121.8621.8721.0421.0721.07567,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...