Advertisement
U.S. markets close in 5 hours 1 minute

NMI Holdings, Inc. (NMIH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
32.30+0.19 (+0.59%)
As of 10:59AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.1932.3932.1532.3032.30101,579
Mar 27, 202431.3432.1131.3432.1132.11476,500
Mar 26, 202431.4331.5031.0131.2631.261,245,800
Mar 25, 202430.8831.4030.8431.1731.17755,900
Mar 22, 202431.2731.4530.6930.8230.82289,700
Mar 21, 202431.0031.3730.9031.3131.31587,800
Mar 20, 202430.0531.2430.0331.0031.00385,000
Mar 19, 202429.5330.1529.5030.1130.11526,800
Mar 18, 202429.8330.1129.4929.5329.53629,000
Mar 15, 202429.7730.1529.7030.0130.011,071,200
Mar 14, 202429.9130.2329.7729.9029.90351,500
Mar 13, 202430.0530.6829.9330.0930.09386,000
Mar 12, 202430.2330.4130.0230.1330.13329,200
Mar 11, 202429.2730.6929.2730.3730.37555,300
Mar 08, 202429.6729.8029.2429.2729.27396,200
Mar 07, 202429.8130.0329.2829.3029.30335,200
Mar 06, 202429.8030.1229.5029.5029.50516,900
Mar 05, 202429.4930.0129.4829.5929.59676,900
Mar 04, 202429.8530.4129.4829.5429.54532,900
Mar 01, 202430.0130.4129.8430.0530.05468,300
Feb 29, 202430.7130.7130.0030.0830.08535,400
Feb 28, 202429.6130.6329.4130.3030.30557,100
Feb 27, 202429.3229.6929.2829.6129.61912,200
Feb 26, 202429.4029.5529.2629.2929.29551,300
Feb 23, 202429.2829.7629.2329.5729.57659,100
Feb 22, 202429.2929.5228.8229.1729.17831,300
Feb 21, 202429.0929.8529.0929.4529.45755,300
Feb 20, 202428.8629.3128.7328.9428.94652,100
Feb 16, 202429.9529.9529.0329.0529.05796,800
Feb 15, 202430.7531.8129.3829.7829.78847,400
Feb 14, 202430.1030.3729.9330.2930.29553,100
Feb 13, 202429.8130.4629.6129.7729.77832,700
Feb 12, 202430.2430.7230.1730.4230.42443,600
Feb 09, 202430.0030.3329.5530.1930.19422,000
Feb 08, 202429.8830.0129.4529.9329.93998,100
Feb 07, 202430.6630.6629.9629.9929.99329,600
Feb 06, 202430.4830.9430.4630.6030.60315,800
Feb 05, 202431.0331.0730.2730.5630.56446,200
Feb 02, 202431.6131.9631.2731.2831.28393,400
Feb 01, 202431.9232.0131.3031.8831.88538,700
Jan 31, 202432.1532.5031.8231.9231.92522,200
Jan 30, 202431.8932.3231.8932.2632.26408,600
Jan 29, 202431.6232.0731.4631.9831.98585,000
Jan 26, 202431.5231.9231.3631.4731.47446,300
Jan 25, 202431.1031.3430.8031.2931.29719,800
Jan 24, 202430.4331.0030.4330.7830.78545,100
Jan 23, 202430.3730.5830.0530.0930.09296,700
Jan 22, 202430.3430.7530.1930.3430.34953,600
Jan 19, 202429.7530.0629.5830.0630.06250,100
Jan 18, 202429.4929.6429.1429.6229.62225,300
Jan 17, 202428.8629.2528.7629.2229.22432,200
Jan 16, 202429.4929.5529.1629.3329.33655,300
Jan 12, 202429.5829.7029.3229.5829.58526,800
Jan 11, 202428.9829.3528.6729.2529.25488,400
Jan 10, 202429.1029.3929.0929.1429.14370,800
Jan 09, 202429.4529.4528.7529.1329.13455,600
Jan 08, 202429.6129.9229.5029.8229.82289,000
Jan 05, 202429.4430.1029.4429.5129.51373,600
Jan 04, 202429.5529.7729.4129.6729.67311,900
Jan 03, 202429.5729.8229.2429.4029.40431,300
Jan 02, 202429.4829.8029.2829.6629.66289,400
Dec 29, 202330.0230.0729.6329.6829.68300,700
Dec 28, 202329.9930.2729.7429.9529.95229,800
Dec 27, 202330.0730.3229.9830.1230.12253,200
Dec 26, 202330.0930.2829.9230.1130.11435,800
Dec 22, 202330.1530.2829.8129.9829.98386,200
Dec 21, 202329.4930.0128.9330.0130.01607,700
Dec 20, 202329.4130.3929.3229.3829.38777,200
Dec 19, 202328.7329.6228.5929.4129.41604,400
Dec 18, 202328.9329.3228.4228.6728.67569,800
Dec 15, 202329.6429.6428.5928.7628.761,378,800
Dec 14, 202329.3029.5328.9329.4929.49613,100
Dec 13, 202328.4129.1428.4029.0829.08485,000
Dec 12, 202328.3228.4528.1328.2028.20285,000
Dec 11, 202328.1328.3927.9528.2228.22348,400
Dec 08, 202327.5328.1027.5328.1028.10431,900
Dec 07, 202327.3627.6327.2527.6127.61297,200
Dec 06, 202327.7327.9127.3427.4027.40348,800
Dec 05, 202327.6127.8327.2627.2927.29348,100
Dec 04, 202327.5727.9027.4827.7527.75479,700
Dec 01, 202327.5427.7627.3427.6527.65447,800
Nov 30, 202327.2527.7527.2527.5027.50411,300
Nov 29, 202327.3127.6627.2027.2327.23467,600
Nov 28, 202327.3027.3627.0027.2127.21644,800
Nov 27, 202327.3127.6127.2227.2827.28345,800
Nov 24, 202327.4927.6127.4127.5327.53128,100
Nov 22, 202327.5027.6527.2127.4227.42449,400
Nov 21, 202327.7427.9027.1727.2627.26452,700
Nov 20, 202327.8327.9727.5927.7627.76466,400
Nov 17, 202327.7027.9127.4927.7027.701,012,900
Nov 16, 202328.6128.7327.4127.5027.50941,500
Nov 15, 202329.0429.1628.6428.6428.64607,800
Nov 14, 202329.0829.0828.6228.9328.93497,300
Nov 13, 202328.3228.7028.3228.3528.35231,300
Nov 10, 202327.9828.4827.9828.3528.35908,300
Nov 09, 202328.1528.1727.8527.9427.94491,900
Nov 08, 202328.3628.4728.0728.1128.11534,700
Nov 07, 202328.7128.9328.2228.2528.25648,500
Nov 06, 202329.0229.2428.5428.8928.89747,000
Nov 03, 202328.4729.2127.9629.1429.14535,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...