NMI Holdings Inc. Class A Common Stockのデータ

NMI Holdings Inc. Class A Common Stockの基本情報

名前 NMI Holdings Inc. Class A Common Stock
ティッカー NMIH
国 United States
上場年 2013.0
セクター Finance

NMI Holdings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.55 22.51 22.56 23.4 958500.0 23.4
2021-02-12 22.99 22.2 22.46 22.38 540000.0 22.38
2021-02-11 23.33 22.52 22.94 22.75 1422000.0 22.75
2021-02-10 23.59 22.77 23.29 23.0 552600.0 23.0
2021-02-09 23.21 22.1 22.72 22.96 514000.0 22.96
2021-02-08 22.75 21.95 22.14 22.75 509200.0 22.75
2021-02-05 22.38 21.77 22.37 22.03 542400.0 22.03
2021-02-04 22.32 21.28 21.45 22.1 656000.0 22.1
2021-02-03 22.04 21.26 21.64 21.38 473200.0 21.38
2021-02-02 22.32 21.74 22.13 21.77 364600.0 21.77
2021-02-01 21.83 21.08 21.4 21.72 506700.0 21.72
2021-01-29 22.38 21.21 22.12 21.21 468400.0 21.21
2021-01-28 22.57 21.24 21.24 22.15 725600.0 22.15
2021-01-27 21.87 21.04 21.86 21.07 567700.0 21.07
2021-01-26 23.2 22.03 23.02 22.27 474700.0 22.27
2021-01-25 22.87 22.17 22.6 22.81 729700.0 22.81
2021-01-22 23.27 19.83 23.2 22.57 3316300.0 22.57
2021-01-21 24.72 23.01 24.65 23.29 867700.0 23.29
2021-01-20 24.89 24.23 24.37 24.52 711400.0 24.52
2021-01-19 24.81 24.19 24.23 24.45 930100.0 24.45
2021-01-15 24.79 23.66 24.25 24.33 747200.0 24.33
2021-01-14 24.79 23.68 23.87 24.56 674000.0 24.56
2021-01-13 24.38 23.59 24.31 23.77 668500.0 23.77
2021-01-12 24.72 23.94 24.34 24.21 425300.0 24.21
2021-01-11 24.45 23.75 23.75 24.3 674100.0 24.3
2021-01-08 24.44 23.52 24.44 24.13 751700.0 24.13
2021-01-07 24.47 23.6 23.8 24.29 602900.0 24.29
2021-01-06 24.15 22.99 23.09 23.58 878100.0 23.58
2021-01-05 22.79 21.95 21.95 22.65 486800.0 22.65
2021-01-04 22.73 21.55 22.73 22.0 670100.0 22.0
2020-12-31 22.87 21.94 22.45 22.65 513600.0 22.65
2020-12-30 22.73 22.28 22.6 22.44 289100.0 22.44
2020-12-29 22.85 22.01 22.74 22.33 469900.0 22.33
2020-12-28 23.33 22.71 22.75 22.76 396500.0 22.76
2020-12-24 23.28 22.35 23.08 22.75 232500.0 22.75
2020-12-23 23.56 22.82 23.0 22.9 538600.0 22.9
2020-12-22 23.82 22.43 23.6 22.97 663000.0 22.97
2020-12-21 23.49 22.63 23.09 23.22 641400.0 23.22
2020-12-18 24.2 23.39 23.78 23.52 1262300.0 23.52
2020-12-17 24.88 23.63 24.69 23.7 590700.0 23.7
2020-12-16 24.66 23.92 24.24 24.56 567500.0 24.56
2020-12-15 24.2 23.31 23.47 24.0 612700.0 24.0
2020-12-14 24.12 23.12 23.76 23.25 509000.0 23.25
2020-12-11 24.47 23.45 24.16 23.51 584200.0 23.51
2020-12-10 24.64 24.04 24.22 24.47 730600.0 24.47
2020-12-09 24.78 23.9 23.91 24.37 721000.0 24.37
2020-12-08 23.68 22.95 23.0 23.64 567700.0 23.64
2020-12-07 23.4 22.88 23.26 23.23 527400.0 23.23
2020-12-04 23.54 22.7 22.75 23.5 697600.0 23.5
2020-12-03 23.51 22.46 22.9 22.61 963700.0 22.61
2020-12-02 23.01 22.1 22.4 22.84 525300.0 22.84
2020-12-01 22.64 22.07 22.26 22.45 492300.0 22.45
2020-11-30 22.86 21.81 22.57 21.91 602400.0 21.91
2020-11-27 23.35 22.62 23.27 22.8 267000.0 22.8
2020-11-25 23.71 22.68 23.64 23.19 980700.0 23.19
2020-11-24 23.98 23.13 23.21 23.45 794500.0 23.45
2020-11-23 23.2 22.57 22.74 22.64 579600.0 22.64
2020-11-20 22.91 22.27 22.54 22.72 431800.0 22.72
2020-11-19 22.91 22.07 22.55 22.87 699200.0 22.87
2020-11-18 23.95 22.9 23.79 22.91 497600.0 22.91
2020-11-17 23.65 22.68 23.03 23.64 661600.0 23.64
2020-11-16 24.08 22.97 23.62 23.55 832200.0 23.55
2020-11-13 23.1 22.4 22.43 22.77 529800.0 22.77
2020-11-12 23.27 22.19 22.9 22.35 487300.0 22.35
2020-11-11 23.53 22.25 23.53 23.25 611800.0 23.25
2020-11-10 23.67 22.88 23.21 23.49 811100.0 23.49
2020-11-09 25.62 22.94 24.19 22.97 847500.0 22.97
2020-11-06 23.88 21.65 23.3 22.01 596600.0 22.01
2020-11-05 23.72 22.58 23.08 22.79 774900.0 22.79
2020-11-04 23.17 21.08 21.96 22.81 604900.0 22.81
2020-11-03 22.62 21.79 22.34 22.47 665900.0 22.47
2020-11-02 22.09 21.35 21.9 21.82 697100.0 21.82
2020-10-30 21.69 20.99 21.48 21.49 886800.0 21.49
2020-10-29 21.72 20.51 20.84 21.61 559900.0 21.61
2020-10-28 21.88 20.93 21.15 21.02 816900.0 21.02
2020-10-27 23.06 21.86 22.87 21.97 948600.0 21.97
2020-10-26 24.06 22.85 24.06 23.11 686300.0 23.11
2020-10-23 24.55 23.67 24.22 24.5 603000.0 24.5
2020-10-22 24.02 23.42 23.42 23.93 515100.0 23.93
2020-10-21 24.24 23.17 24.19 23.45 538100.0 23.45
2020-10-20 24.25 23.49 23.54 23.72 679700.0 23.72
2020-10-19 23.75 22.84 22.84 23.11 499700.0 23.11
2020-10-16 23.2 22.08 22.92 22.97 550100.0 22.97
2020-10-15 23.46 21.45 21.62 23.11 790300.0 23.11
2020-10-14 22.72 21.85 22.48 21.99 571700.0 21.99
2020-10-13 23.1 22.0 22.7 22.43 955300.0 22.43
2020-10-12 23.23 22.67 23.07 23.07 484300.0 23.07
2020-10-09 23.58 22.61 23.36 22.75 640100.0 22.75
2020-10-08 23.0 22.14 22.7 22.97 512400.0 22.97
2020-10-07 22.74 21.53 21.97 22.4 1334800.0 22.4
2020-10-06 22.34 20.91 21.08 21.51 1596200.0 21.51
2020-10-05 20.8 19.86 20.0 20.77 989700.0 20.77
2020-10-02 19.78 17.85 18.13 19.64 1047100.0 19.64
2020-10-01 18.64 17.74 17.91 18.62 483800.0 18.62
2020-09-30 18.18 17.61 17.69 17.8 831700.0 17.8
2020-09-29 17.92 17.28 17.65 17.54 728500.0 17.54
2020-09-28 18.2 17.3 17.45 17.8 884500.0 17.8
2020-09-25 17.26 16.25 16.26 17.06 835700.0 17.06
2020-09-24 16.85 16.01 16.35 16.45 600700.0 16.45
2020-09-23 17.69 16.37 17.17 16.41 499300.0 16.41
2020-09-22 17.27 16.76 16.8 17.11 694300.0 17.11
2020-09-21 17.86 16.48 17.81 16.68 1233800.0 16.68
2020-09-18 18.84 17.96 18.63 18.22 2636300.0 18.22
2020-09-17 18.82 18.21 18.64 18.54 742300.0 18.54
2020-09-16 19.36 18.74 18.92 19.07 766600.0 19.07
2020-09-15 19.01 18.51 18.95 18.8 541800.0 18.8
2020-09-14 19.2 18.63 18.79 18.83 886900.0 18.83
2020-09-11 18.83 17.77 18.09 18.76 1039000.0 18.76
2020-09-10 18.5 17.91 18.06 18.02 1193800.0 18.02
2020-09-09 18.27 17.5 17.6 18.17 1015600.0 18.17
2020-09-08 18.12 17.25 18.03 17.42 738700.0 17.42
2020-09-04 18.67 17.82 18.43 18.19 618200.0 18.19
2020-09-03 18.48 17.72 17.93 18.07 1076800.0 18.07
2020-09-02 18.0 17.08 17.21 17.93 679800.0 17.93
2020-09-01 17.32 16.75 16.88 17.29 630800.0 17.29
2020-08-31 17.35 16.9 17.21 17.15 766000.0 17.15
2020-08-28 17.4 17.0 17.12 17.3 933500.0 17.3
2020-08-27 16.99 16.56 16.64 16.94 419900.0 16.94
2020-08-26 16.92 16.5 16.75 16.53 434700.0 16.53
2020-08-25 17.07 16.46 16.94 16.85 628400.0 16.85
2020-08-24 16.89 16.09 16.19 16.76 474500.0 16.76
2020-08-21 16.37 15.93 15.99 16.09 444100.0 16.09
2020-08-20 16.36 15.76 16.03 16.1 463700.0 16.1
2020-08-19 16.54 15.95 16.31 16.02 679500.0 16.02
2020-08-18 16.84 16.15 16.74 16.38 889100.0 16.38
2020-08-17 16.98 16.58 16.94 16.74 1048700.0 16.74
2020-08-14 17.08 16.37 16.76 16.97 609900.0 16.97
2020-08-13 17.08 16.5 16.89 16.6 645600.0 16.6
2020-08-12 17.94 16.8 17.83 17.19 1155000.0 17.19
2020-08-11 17.95 17.31 17.31 17.46 1102800.0 17.46
2020-08-10 17.26 16.33 16.33 16.95 1198900.0 16.95
2020-08-07 16.31 15.42 15.5 16.17 1249100.0 16.17
2020-08-06 16.72 15.52 16.04 15.72 1198000.0 15.72
2020-08-05 16.19 15.77 15.9 16.0 1493100.0 16.0
2020-08-04 15.99 15.3 15.9 15.57 1050800.0 15.57
2020-08-03 16.11 15.4 15.51 15.88 1452700.0 15.88
2020-07-31 15.55 14.87 15.0 15.52 934400.0 15.52
2020-07-30 15.26 14.26 14.47 15.15 616700.0 15.15
2020-07-29 14.91 14.27 14.54 14.83 748000.0 14.83
2020-07-28 14.63 13.99 13.99 14.38 1593200.0 14.38
2020-07-27 14.38 13.55 14.16 14.0 1023100.0 14.0
2020-07-24 14.61 14.22 14.6 14.34 1112400.0 14.34
2020-07-23 15.14 14.46 14.83 14.62 706000.0 14.62
2020-07-22 15.1 14.51 14.51 14.8 912900.0 14.8
2020-07-21 14.85 14.31 14.4 14.69 596600.0 14.69
2020-07-20 14.58 14.03 14.4 14.31 675500.0 14.31
2020-07-17 14.91 14.3 14.56 14.36 538500.0 14.36
2020-07-16 14.93 14.35 14.87 14.56 914500.0 14.56
2020-07-15 15.44 14.62 14.71 15.19 1477000.0 15.19
2020-07-14 14.1 13.57 13.97 13.87 853800.0 13.87
2020-07-13 14.53 13.82 14.39 14.15 714300.0 14.15
2020-07-10 14.39 13.66 13.67 14.31 703900.0 14.31
2020-07-09 14.67 13.62 14.54 13.77 1727400.0 13.77
2020-07-08 15.16 14.35 14.56 14.67 1400900.0 14.67
2020-07-07 15.59 14.25 15.59 14.46 1515000.0 14.46
2020-07-06 16.47 15.59 16.15 15.84 773100.0 15.84
2020-07-02 16.65 15.64 16.09 15.7 837900.0 15.7
2020-07-01 16.28 15.31 16.06 15.6 1114100.0 15.6
2020-06-30 16.36 15.54 15.77 16.08 912500.0 16.08
2020-06-29 16.08 15.0 15.24 15.76 1031600.0 15.76
2020-06-26 16.05 14.79 15.96 14.84 3209300.0 14.84
2020-06-25 16.43 15.52 15.52 16.2 1098200.0 16.2
2020-06-24 16.94 15.62 16.91 16.06 1056700.0 16.06
2020-06-23 17.58 16.93 17.3 17.38 1695500.0 17.38
2020-06-22 17.05 16.16 16.53 16.93 975100.0 16.93
2020-06-19 17.19 16.51 17.1 16.72 2361600.0 16.72
2020-06-18 17.73 16.72 16.97 16.91 1168200.0 16.91
2020-06-17 17.62 16.84 17.53 17.06 1674000.0 17.06
2020-06-16 18.05 16.82 17.89 17.43 1459500.0 17.43
2020-06-15 17.05 15.66 15.94 17.03 1711200.0 17.03
2020-06-12 17.1 16.03 16.2 17.0 1205400.0 17.0
2020-06-11 16.19 15.3 15.92 15.43 2350800.0 15.43
2020-06-10 17.78 16.42 17.7 17.15 1580900.0 17.15
2020-06-09 18.96 17.62 18.64 17.8 2297400.0 17.8
2020-06-08 20.43 18.87 19.98 19.57 2380300.0 19.57
2020-06-05 19.0 17.52 17.75 18.76 8001100.0 18.76
2020-06-04 17.22 15.53 16.31 16.4 8556300.0 16.4
2020-06-03 17.55 16.45 16.83 16.86 953300.0 16.86
2020-06-02 16.7 15.94 16.24 16.01 967400.0 16.01
2020-06-01 16.33 15.46 15.53 16.02 962000.0 16.02
2020-05-29 15.99 14.67 15.72 15.36 928600.0 15.36
2020-05-28 17.74 15.22 17.5 15.49 2132600.0 15.49
2020-05-27 17.59 15.96 16.64 17.5 1281600.0 17.5
2020-05-26 16.26 15.22 15.22 15.93 1035100.0 15.93
2020-05-22 14.71 13.93 14.55 14.46 867500.0 14.46
2020-05-21 14.86 14.09 14.78 14.5 1263900.0 14.5
2020-05-20 15.0 14.26 14.33 14.88 1774400.0 14.88
2020-05-19 14.48 13.5 13.77 14.01 1125800.0 14.01
2020-05-18 13.93 13.18 13.39 13.8 1047700.0 13.8
2020-05-15 13.6 12.5 13.15 12.63 990600.0 12.63
2020-05-14 13.32 11.44 11.81 13.31 1299700.0 13.31
2020-05-13 12.97 11.87 12.82 12.1 1245600.0 12.1
2020-05-12 14.27 12.97 14.15 13.03 1018100.0 13.03
2020-05-11 14.49 13.81 14.36 14.22 956300.0 14.22
2020-05-08 15.57 14.01 15.09 14.45 1232600.0 14.45
2020-05-07 15.48 14.11 14.68 14.85 1612300.0 14.85
2020-05-06 13.62 12.83 13.28 13.28 610900.0 13.28
2020-05-05 14.01 13.16 13.26 13.25 915300.0 13.25
2020-05-04 13.27 11.69 12.5 13.06 1654300.0 13.06
2020-05-01 13.45 12.54 13.19 12.63 1254800.0 12.63
2020-04-30 14.15 13.5 14.0 13.52 887500.0 13.52
2020-04-29 15.0 13.19 13.26 14.56 1209500.0 14.56
2020-04-28 13.09 12.42 12.55 12.82 1241400.0 12.82
2020-04-27 12.32 11.15 11.63 12.08 887100.0 12.08
2020-04-24 11.74 11.13 11.33 11.51 747900.0 11.51
2020-04-23 11.4 10.05 10.26 11.22 1170600.0 11.22
2020-04-22 10.59 9.96 10.43 10.14 1478100.0 10.14
2020-04-21 10.41 9.83 10.37 10.17 1158400.0 10.17
2020-04-20 11.72 10.4 11.57 10.71 1358800.0 10.71
2020-04-17 12.07 11.39 11.55 11.95 1372800.0 11.95
2020-04-16 11.56 10.61 11.34 10.9 1655800.0 10.9
2020-04-15 11.9 11.14 11.49 11.45 642000.0 11.45
2020-04-14 12.62 11.79 12.18 12.08 1211400.0 12.08
2020-04-13 12.8 11.7 12.8 11.99 961100.0 11.99
2020-04-09 13.35 12.4 12.86 12.84 2508900.0 12.84
2020-04-08 12.8 11.1 11.8 12.3 1534300.0 12.3
2020-04-07 12.04 11.16 11.35 11.43 2387300.0 11.43
2020-04-06 10.84 10.08 10.38 10.65 1176100.0 10.65
2020-04-03 10.92 9.49 10.77 9.73 911600.0 9.73
2020-04-02 11.42 10.52 10.96 10.85 1204500.0 10.85
2020-04-01 11.49 10.37 11.34 10.9 1374400.0 10.9
2020-03-31 12.87 11.35 12.72 11.61 1529900.0 11.61
2020-03-30 13.51 11.85 13.43 12.84 1056300.0 12.84
2020-03-27 14.23 13.07 13.27 13.59 1148900.0 13.59
2020-03-26 14.81 11.64 11.83 13.9 1513500.0 13.9
2020-03-25 12.28 10.65 11.11 11.84 1826800.0 11.84
2020-03-24 11.14 10.2 10.21 10.72 1393800.0 10.72
2020-03-23 11.49 9.2 11.25 9.58 1687200.0 9.58
2020-03-20 13.88 11.1 13.25 11.29 1564500.0 11.29
2020-03-19 13.91 10.02 13.26 13.07 2899200.0 13.07
2020-03-18 16.99 8.06 16.72 13.62 1547600.0 13.62
2020-03-17 18.29 15.13 17.27 17.83 1707100.0 17.83
2020-03-16 18.48 15.55 18.48 16.99 1596400.0 16.99
2020-03-13 20.85 18.01 20.79 19.1 935300.0 19.1
2020-03-12 19.93 18.35 19.17 19.59 1095800.0 19.59
2020-03-11 22.52 20.21 22.27 20.69 904200.0 20.69
2020-03-10 23.4 22.11 23.02 23.2 979800.0 23.2
2020-03-09 22.94 20.31 22.94 22.29 1139600.0 22.29
2020-03-06 24.59 23.4 23.9 24.51 1017300.0 24.51
2020-03-05 25.18 24.49 24.66 24.81 1099900.0 24.81
2020-03-04 25.38 24.3 24.7 25.31 633400.0 25.31
2020-03-03 25.11 23.92 24.63 24.35 777800.0 24.35
2020-03-02 24.65 23.29 23.35 24.63 968400.0 24.63
2020-02-28 24.64 23.0 24.06 23.34 1356600.0 23.34
2020-02-27 25.91 24.63 25.82 24.94 1206500.0 24.94
2020-02-26 27.44 26.2 27.1 26.4 713000.0 26.4
2020-02-25 27.72 26.17 27.55 26.56 1111400.0 26.56
2020-02-24 28.4 27.28 27.62 27.45 989100.0 27.45
2020-02-21 29.27 28.42 29.03 28.48 654000.0 28.48
2020-02-20 29.87 28.67 29.6 29.06 718000.0 29.06
2020-02-19 30.13 29.26 29.63 29.66 1044500.0 29.66
2020-02-18 30.22 29.21 29.8 29.49 1197500.0 29.49