NMI Holdings, Inc. (NMIH)
NASDAQ: NMIH · Real-Time Price · USD
38.68
-0.49 (-1.25%)
Oct 31, 2024, 4:00 PM EDT - Market closed

NMI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202439.1539.2938.6838.6838.68-1.25%365,834
Oct 30, 202438.9339.6238.9339.1739.170.77%352,424
Oct 29, 202438.3338.8938.3338.8738.870.39%456,600
Oct 28, 202438.8339.2438.6538.7238.720.34%359,700
Oct 25, 202439.5439.6438.4738.5938.59-1.98%296,013
Oct 24, 202439.4939.7939.2539.3739.37-0.30%305,400
Oct 23, 202439.3439.5839.0439.4939.490.10%345,300
Oct 22, 202439.2939.7238.9339.4539.450.15%354,200
Oct 21, 202440.4740.9039.3739.3939.39-2.55%444,141
Oct 18, 202441.6741.6740.4140.4240.42-2.60%511,400
Oct 17, 202441.8041.9541.2141.5041.50-0.05%306,675
Oct 16, 202441.6341.8541.2541.5241.520.83%471,308
Oct 15, 202441.0741.6540.9741.1841.180.44%456,815
Oct 14, 202440.8541.0540.5341.0041.000.32%309,800
Oct 11, 202440.7241.1840.7240.8740.870.57%381,127
Oct 10, 202440.7840.8540.2240.6440.64-0.47%452,800
Oct 9, 202441.2441.5640.7940.8340.83-0.87%303,526
Oct 8, 202441.1741.5040.8841.1941.190.96%853,500
Oct 7, 202441.2341.2640.5740.8040.80-1.14%446,400
Oct 4, 202441.3241.5941.0341.2741.270.61%1,054,437
Oct 3, 202440.8141.3840.6541.0241.02-0.05%394,716
Oct 2, 202441.0041.2440.7441.0441.04-0.22%344,600
Oct 1, 202441.3241.4740.6341.1341.13-0.15%391,600
Sep 30, 202441.0041.4640.7641.1941.190.39%391,225
Sep 27, 202441.2141.5240.8941.0341.030.44%511,500
Sep 26, 202441.1541.7140.8040.8540.85-0.17%347,343
Sep 25, 202441.0441.2340.5640.9240.92-0.22%395,900
Sep 24, 202441.4041.6240.7441.0141.01-1.01%354,300
Sep 23, 202441.0241.5440.8441.4341.431.44%410,415
Sep 20, 202441.4141.4540.6440.8440.84-1.61%1,762,341
Sep 19, 202441.9242.1840.9941.5141.51-0.36%838,500
Sep 18, 202442.0042.4941.4741.6641.661.24%1,174,607
Sep 17, 202441.9142.0941.0741.1541.15-1.39%572,900
Sep 16, 202441.2541.7340.9541.7341.731.61%342,600
Sep 13, 202440.1341.3040.1241.0741.073.37%416,200
Sep 12, 202439.5839.9239.4639.7339.730.99%467,947
Sep 11, 202439.7739.9138.8039.3439.34-1.90%662,900
Sep 10, 202440.2340.4139.5840.1040.10-0.32%459,400
Sep 9, 202440.7340.7339.6040.2340.23-0.84%643,331
Sep 6, 202441.0141.3640.4440.5740.57-0.95%479,526
Sep 5, 202441.8141.8940.9040.9640.96-1.42%491,210
Sep 4, 202440.8142.0640.8141.5541.551.56%626,863
Sep 3, 202441.1441.4740.7640.9140.91-0.39%596,600
Aug 30, 202440.5741.1640.4041.0741.071.66%499,936
Aug 29, 202440.7040.7040.3440.4040.400.22%445,700
Aug 28, 202440.0440.7339.8840.3140.310.67%285,168
Aug 27, 202439.7840.1139.6040.0440.040.23%286,500
Aug 26, 202440.1040.4239.8439.9539.950.38%360,100
Aug 23, 202438.8239.8238.7339.8039.803.22%309,024
Aug 22, 202438.4738.7238.2038.5638.560.23%251,811
Aug 21, 202438.4538.5037.9438.4738.470.58%291,308
Aug 20, 202438.5938.5937.9938.2538.25-0.68%239,300
Aug 19, 202438.2638.5338.1538.5138.510.65%257,044
Aug 16, 202438.0338.6538.0338.2638.260.66%387,900
Aug 15, 202437.9838.1337.5538.0138.011.77%325,735
Aug 14, 202437.5837.7037.1437.3537.35-0.11%650,400
Aug 13, 202437.0037.6036.9137.3937.391.69%773,900
Aug 12, 202437.3537.3536.6436.7736.77-1.68%762,700
Aug 9, 202437.3137.5537.2537.4037.400.43%1,149,412
Aug 8, 202436.7537.2736.6437.2437.242.03%862,751
Aug 7, 202436.9437.0936.4636.5036.500.05%447,638
Aug 6, 202436.2436.7735.8736.4836.480.58%702,300
Aug 5, 202436.3536.7235.5136.2736.27-3.77%737,135
Aug 2, 202437.2538.1036.5637.6937.69-1.39%502,800
Aug 1, 202439.3439.8637.9438.2238.22-2.87%539,026
Jul 31, 202440.5442.0138.4039.3539.350.38%866,500
Jul 30, 202439.5839.9339.1739.2039.20-0.48%755,899
Jul 29, 202439.3639.8139.3439.3939.390.03%525,323
Jul 26, 202439.1939.3838.7139.3839.381.76%573,000
Jul 25, 202438.0439.2838.0438.7038.702.38%806,523
Jul 24, 202438.0838.4237.7137.8037.80-1.38%406,808
Jul 23, 202437.9938.6237.9838.3338.330.87%425,322
Jul 22, 202437.5738.0537.4238.0038.001.39%372,307
Jul 19, 202437.8137.8137.3037.4837.48-0.13%509,166
Jul 18, 202437.9138.6837.5037.5337.53-0.87%729,659
Jul 17, 202437.3137.9037.2837.8637.861.18%745,239
Jul 16, 202436.7737.8036.5637.4237.422.21%726,236
Jul 15, 202435.8436.8235.8436.6136.612.95%528,630
Jul 12, 202435.6636.0735.5135.5635.560.37%536,570
Jul 11, 202435.1535.4534.9535.4335.431.75%536,876
Jul 10, 202434.4534.8234.3834.8234.821.37%261,404
Jul 9, 202434.0034.5933.8834.3534.351.45%412,998
Jul 8, 202434.2334.4833.7733.8633.86-0.38%521,295
Jul 5, 202434.2334.3833.9333.9933.99-0.70%507,776
Jul 3, 202434.3934.3933.8934.2334.23-0.06%310,785
Jul 2, 202434.0734.5834.0234.2534.250.68%743,689
Jul 1, 202434.1934.3933.6334.0234.02-0.06%603,039
Jun 28, 202433.7234.1133.7034.0434.041.92%997,424
Jun 27, 202433.2633.4132.9633.4033.401.03%319,727
Jun 26, 202433.3233.5433.0533.0633.06-1.25%623,315
Jun 25, 202433.6733.7533.2933.4833.48-0.68%377,508
Jun 24, 202433.2233.8833.1933.7133.711.75%480,767
Jun 21, 202433.0733.2432.9433.1333.130.18%1,249,434
Jun 20, 202432.5833.2132.5833.0733.071.10%316,835
Jun 18, 202432.3332.8232.1632.7132.711.39%359,061
Jun 17, 202431.7932.2931.6732.2632.261.54%382,374
Jun 14, 202431.7931.9831.7231.7731.77-1.43%298,526
Jun 13, 202432.3632.3631.9032.2332.23-0.77%340,340
Jun 12, 202432.4232.8532.3532.4832.482.14%422,730
Jun 11, 202432.3032.3031.6031.8031.80-2.15%599,143