$15.63 +0.01 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
4/7/20169.7710.119.7710.051,285,596
4/6/20169.5610.029.569.85859,419
4/5/20169.579.649.299.55687,911
4/4/20169.8010.039.629.67455,164
4/1/20169.7810.009.589.79538,329
3/31/20169.829.999.629.90605,875
3/30/20169.9810.189.799.86760,653
3/29/20169.699.989.359.931,367,932
3/28/20169.789.939.479.751,003,200
3/24/20169.879.879.469.771,492,043
3/23/201610.4410.449.979.99906,870
3/22/201610.7010.7610.2810.491,077,618
3/21/201610.9911.2510.6810.771,055,736
3/18/201611.3211.5110.8311.131,552,195
3/17/201611.1611.2610.9311.10948,843
3/16/201611.0411.4311.0411.18889,651
3/15/201612.0312.2510.8311.271,376,099
3/14/201612.7113.0511.8311.87934,464
3/11/201612.2412.7212.2412.71468,475
3/10/201612.3712.5011.8712.16857,097
3/9/201612.2112.4111.7712.251,192,423
3/8/201612.7212.9312.0912.161,056,715
3/7/201612.6213.0512.4912.921,709,061
3/4/201611.8812.6811.8112.671,292,655
3/3/201611.4211.8411.4011.841,134,166
3/2/201611.4511.4910.9311.451,017,119
3/1/201611.9012.1610.6511.051,693,740
2/29/201611.6412.1611.5211.821,906,070
2/26/201610.8111.8710.8111.651,589,681
2/25/201610.3311.5010.0610.892,259,876
2/24/20169.449.579.209.501,994,676
2/23/20169.679.939.529.54773,569
2/22/20169.439.789.439.76867,676
2/19/20169.539.679.129.36880,306
2/18/20169.439.659.059.591,144,746
2/17/20169.559.819.419.451,123,367
2/16/20169.149.508.959.441,157,769
2/12/20168.679.088.679.051,070,803
2/11/20168.618.928.408.611,462,565
2/10/20168.808.808.298.611,125,634
2/9/20168.828.908.528.611,046,998
2/8/20169.049.058.598.991,242,601
2/5/20169.609.719.149.19858,530
2/4/20169.5010.039.479.671,368,955
2/3/20169.389.538.749.441,862,087
2/2/20169.8310.129.309.302,003,630
2/1/201610.0510.189.6710.061,342,450
1/29/20169.7710.149.5110.10945,034
1/28/201610.1210.299.729.74711,752
1/27/20169.8910.239.609.94895,852
1/26/20169.8810.079.669.92893,651
1/25/201610.6110.669.769.791,718,165
1/22/201610.6110.8710.4010.651,307,349
1/21/201610.0610.989.9710.411,171,541
1/20/201610.0010.199.2110.111,661,559
1/19/201611.2511.4410.2110.251,730,958
1/15/201610.8811.1910.7211.171,551,777
1/14/201611.2111.3710.8011.311,386,607
1/13/201611.8512.0411.0011.121,652,231
1/12/201611.9612.1111.4811.721,596,497
1/11/201611.9411.9711.6011.87797,629
1/8/201612.2212.3311.8011.891,209,787
1/7/201612.8012.8612.1112.111,288,307
1/6/201613.0513.2012.8413.04741,126
1/5/201613.0913.4012.8613.15617,789
1/4/201613.2113.4112.8413.131,180,780
12/31/201513.0813.5213.0813.37703,806
12/30/201513.1813.3413.1113.12542,499
12/29/201513.2013.2612.9913.19613,208
12/28/201513.3513.4512.8913.05762,397
12/24/201513.5613.8513.3413.36833,151
12/23/201513.3513.9212.9813.631,358,179
12/22/201512.8313.4912.7713.261,427,834
12/21/201512.4613.0512.4012.791,101,232
12/18/201512.4212.7512.3412.391,628,973
12/17/201512.6912.8611.7112.482,387,791
12/16/201511.1411.8910.9611.88956,489
12/15/201511.1511.6011.1411.42743,676
12/14/201511.4911.6310.8011.221,352,865
12/11/201511.9011.9511.4011.49978,490
12/10/201511.9512.3211.7912.05519,158
12/9/201511.6312.2911.6011.961,203,272
12/8/201511.8911.9211.5511.64919,114
12/7/201512.3712.3711.8312.031,015,384
12/4/201512.3712.5512.1212.40918,965
12/3/201512.8912.9612.3612.371,014,789
12/2/201513.6213.6812.6512.80919,437
12/1/201513.6513.8812.9113.601,529,455
11/30/201513.5113.9613.4913.62652,590
11/27/201513.4013.8513.1713.48534,258
11/25/201513.0613.6812.8513.56603,537
11/24/201512.9813.2212.8213.07718,973
11/23/201513.0713.3012.7812.96853,247
11/20/201513.3913.6013.0813.10651,716
11/19/201513.2913.5813.1613.33878,173
11/18/201513.2313.4613.0213.251,467,266
11/17/201513.5213.6013.0413.201,379,221
11/16/201512.6613.6412.5513.441,303,426
11/13/201513.2813.3812.6412.671,134,282
11/12/201513.6413.6612.9813.311,307,328
Trading Center