N.C. Housing PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.41	0.41	0.40	0.40	-	-	400
Jan 26, 2026	0.40	0.41	0.40	0.40	0.40	-	5,900
Jan 23, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	5,300
Jan 22, 2026	0.41	0.41	0.40	0.41	0.41	-	50,414
Jan 21, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	93,625
Jan 20, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	106,129
Jan 19, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	28,499
Jan 16, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	77,339
Jan 15, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	66,000
Jan 14, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	2,502
Jan 13, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	120,678
Jan 12, 2026	0.42	0.42	0.40	0.40	0.40	-	58,400
Jan 9, 2026	0.41	0.41	0.40	0.40	0.40	-	4,359
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-	28,701
Jan 7, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	163,532
Jan 6, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	231,035
Jan 5, 2026	0.42	0.43	0.42	0.42	0.42	-	30,800
Dec 30, 2025	0.41	0.43	0.41	0.42	0.42	-	10,226
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	2,900
Dec 26, 2025	0.42	0.43	0.41	0.42	0.42	-2.33%	20,903
Dec 25, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	115,642
Dec 24, 2025	0.42	0.43	0.41	0.42	0.42	-	25,700
Dec 23, 2025	0.42	0.43	0.41	0.42	0.42	-2.33%	101,706
Dec 22, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	11,650
Dec 19, 2025	0.43	0.43	0.41	0.41	0.41	-	59,901
Dec 18, 2025	0.42	0.43	0.41	0.41	0.41	-	6,400
Dec 17, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	10,030
Dec 16, 2025	0.43	0.43	0.42	0.42	0.42	2.44%	109,529
Dec 15, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	92,110
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-	17,000
Dec 11, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	3,300
Dec 9, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	50,200
Dec 8, 2025	0.42	0.43	0.41	0.42	0.42	-	87,800
Dec 4, 2025	0.43	0.44	0.41	0.42	0.42	-	507,650
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-	56,904
Dec 2, 2025	0.43	0.44	0.41	0.42	0.42	-	224,629
Dec 1, 2025	0.42	0.44	0.42	0.42	0.42	-	574,596
Nov 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	273,311
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	3,400
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	11,200
Nov 25, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	30,729
Nov 24, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	44,700
Nov 21, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	11,300
Nov 20, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	196,200
Nov 19, 2025	0.43	0.43	0.41	0.42	0.42	-	69,047
Nov 18, 2025	0.42	0.43	0.41	0.42	0.42	-	43,301
Nov 17, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	261,700
Nov 14, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	18,400
Nov 13, 2025	0.45	0.46	0.45	0.45	0.45	2.27%	26,900
Nov 12, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	55,701