NMI Holdings Inc (NMIH) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	40.16	40.85	40.12	40.71	+1.52%	509,900
2026-10-15	40.41	40.83	39.90	40.10	+1.01%	1,197,300
2026-10-14	39.16	39.72	38.69	39.70	+0.35%	685,800
2026-10-13	39.84	39.84	39.03	39.56	+0.43%	699,200
2026-10-12	39.91	40.06	39.09	39.39	-1.55%	726,900
2026-10-09	40.53	40.53	39.96	40.01	-1.48%	443,500
2026-10-08	39.33	40.73	39.16	40.61	+2.71%	704,900
2026-10-07	39.46	39.92	39.37	39.54	-0.93%	511,600
2026-10-06	39.36	39.94	39.20	39.91	+1.32%	563,100
2026-10-05	38.79	39.66	38.74	39.39	+1.44%	1,106,900
2026-10-02	38.49	39.05	37.92	38.83	+1.97%	1,016,400
2026-10-01	37.56	38.38	37.23	38.08	+2.04%	1,633,500
2026-09-30	40.54	40.97	36.21	37.32	-8.37%	2,251,400
2026-09-29	40.82	41.02	40.32	40.73	-0.59%	664,100
2026-09-28	41.10	41.19	40.77	40.97	-0.63%	600,400
2026-09-25	41.57	41.67	40.84	41.23	-0.82%	829,200
2026-09-24	42.49	42.83	41.41	41.57	-1.47%	630,700
2026-09-23	42.41	42.78	42.09	42.19	-0.54%	482,000
2026-09-22	42.94	43.29	42.29	42.42	-0.22%	568,800
2026-09-21	43.08	43.28	42.46	42.52	-0.90%	469,300
2026-09-18	42.59	43.04	42.16	42.90	-0.05%	1,320,600
2026-09-17	43.26	43.56	42.73	42.92	-0.19%	411,200
2026-09-16	43.38	43.50	42.63	43.00	-1.19%	599,900
2026-09-15	43.90	44.10	41.62	43.52	-1.36%	859,100
2026-09-14	44.15	44.53	43.91	44.12	+0.52%	370,800
2026-09-11	44.68	44.68	43.81	43.89	-0.68%	378,900
2026-09-10	44.49	44.67	43.72	44.19	-0.52%	392,800
2026-09-09	44.07	44.92	43.74	44.42	+0.09%	491,900
2026-09-08	44.31	44.70	44.05	44.38	-1.00%	516,600
2026-09-04	44.93	45.19	44.50	44.83	-1.23%	638,700
2026-09-03	44.95	45.61	44.76	45.39	+1.84%	404,500
2026-09-02	44.52	44.98	44.42	44.57	+0.68%	543,500
2026-09-01	44.19	44.82	44.12	44.27	-0.18%	786,800
2026-08-31	44.65	45.06	44.31	44.35	-1.03%	432,900
2026-08-28	45.03	45.29	44.63	44.81	+0.02%	500,200
2026-08-27	44.74	45.18	44.47	44.80	-0.75%	452,100
2026-08-26	45.37	45.43	44.91	45.14	-0.38%	424,800
2026-08-25	45.47	45.60	45.02	45.31	-0.35%	337,668
2026-08-24	45.23	46.20	45.02	45.47	+0.69%	304,668
2026-08-21	45.55	45.82	45.10	45.16	-0.51%	400,500
2026-08-20	45.35	45.70	45.10	45.39	-0.59%	449,900
2026-08-19	45.78	46.06	45.51	45.66	+0.11%	566,000
2026-08-18	45.86	46.27	45.42	45.61	+0.11%	346,500
2026-08-17	45.68	45.85	45.39	45.56	-0.33%	357,500
2026-08-14	45.49	45.84	45.15	45.71	+0.59%	262,000
2026-08-13	45.04	45.48	44.82	45.44	+1.25%	332,900
2026-08-12	44.40	45.16	44.31	44.88	+1.08%	333,000
2026-08-11	44.22	44.90	44.22	44.40	+0.45%	441,100
2026-08-10	44.53	44.88	44.08	44.20	-0.96%	348,152
2026-08-07	44.02	45.31	43.55	44.63	+1.32%	504,300
2026-08-06	45.12	45.17	43.70	44.05	-1.98%	563,100
2026-08-05	44.77	45.08	44.27	44.94	+1.06%	471,100
2026-08-04	44.27	44.78	44.11	44.47	-0.25%	434,300
2026-08-03	43.81	45.17	43.62	44.58	+0.63%	661,800
2026-07-31	45.25	46.74	43.56	44.30	+1.98%	858,800
2026-07-30	44.18	44.38	42.98	43.44	-2.03%	448,600
2026-07-29	43.72	44.74	43.71	44.34	+0.89%	453,500
2026-07-28	43.47	44.05	43.21	43.95	+2.09%	305,400
2026-07-27	42.81	43.38	42.52	43.05	+0.70%	453,000
2026-07-24	41.82	42.75	41.65	42.75	+2.81%	468,400
2026-07-23	41.41	41.62	40.97	41.58	-0.26%	383,000
2026-07-22	41.86	41.98	41.46	41.69	-0.39%	392,500
2026-07-21	42.60	42.86	41.80	41.85	-1.82%	390,300
2026-07-20	43.01	43.10	42.52	42.63	-0.88%	271,100
2026-07-17	42.24	43.35	42.19	43.01	+1.18%	453,000
2026-07-16	41.17	42.82	41.17	42.51	+3.46%	845,600
2026-07-15	41.68	42.01	40.33	41.09	-1.96%	593,300
2026-07-14	41.53	42.47	41.31	41.91	+0.92%	524,000
2026-07-13	41.31	41.79	40.88	41.53	+0.90%	419,300
2026-07-10	41.24	41.25	40.77	41.16	+0.32%	219,700
2026-07-09	41.04	41.33	40.78	41.03	+0.07%	427,400
2026-07-08	41.14	41.14	40.61	41.00	-0.53%	570,100
2026-07-07	41.69	42.02	41.15	41.22	-0.39%	414,500
2026-07-06	41.06	41.59	41.00	41.38	+0.83%	468,700
2026-07-02	41.01	41.23	40.21	41.04	+0.10%	450,000
2026-07-01	41.21	41.35	40.59	41.00	-0.22%	746,800
2026-06-30	41.22	41.52	40.87	41.09	-0.32%	635,000
2026-06-29	40.35	41.23	40.13	41.22	+1.48%	819,800
2026-06-26	39.67	40.93	39.63	40.62	+2.71%	2,678,700
2026-06-25	39.10	40.22	39.10	39.55	+0.25%	761,400
2026-06-24	38.41	39.65	38.41	39.45	+2.71%	509,900
2026-06-23	37.93	38.45	37.69	38.41	+1.99%	453,800
2026-06-22	37.48	38.06	37.48	37.66	+0.48%	383,000
2026-06-18	37.96	38.17	37.27	37.48	-0.95%	1,085,600
2026-06-17	37.80	38.20	37.34	37.84	-0.47%	715,200
2026-06-16	37.60	38.21	37.60	38.02	+2.09%	386,700
2026-06-15	37.05	37.55	36.89	37.24	+0.51%	568,000
2026-06-12	36.75	37.30	36.75	37.05	+0.84%	353,400
2026-06-11	37.09	37.25	36.53	36.74	-0.81%	418,500
2026-06-10	36.90	37.37	36.78	37.04	+1.06%	519,700
2026-06-09	36.39	37.02	36.34	36.65	+1.50%	387,700
2026-06-08	36.48	36.71	36.09	36.11	-1.20%	576,000
2026-06-05	36.32	36.77	36.17	36.55	+1.30%	498,700
2026-06-04	35.94	36.57	35.81	36.08	+1.86%	470,300
2026-06-03	35.62	35.88	35.12	35.42	-0.62%	719,100
2026-06-02	35.55	36.15	35.55	35.64	+0.31%	785,900
2026-06-01	36.29	36.29	35.53	35.53	-1.03%	1,027,700
2026-05-29	36.29	36.42	35.80	35.90	-1.05%	728,100
2026-05-28	36.87	36.99	36.22	36.28	-1.60%	448,500
2026-05-27	37.36	37.60	36.63	36.87	-0.75%	719,600
2026-05-26	37.40	37.70	37.10	37.15	-0.67%	461,446
2026-05-22	37.76	37.89	37.24	37.40	-0.95%	529,500
2026-05-21	37.88	37.95	37.30	37.76	-1.28%	494,900
2026-05-20	37.81	38.51	37.60	38.25	+1.19%	451,000
2026-05-19	38.42	38.55	37.64	37.80	-1.97%	336,400
2026-05-18	37.47	38.75	37.31	38.56	+2.66%	381,000
2026-05-15	37.76	38.02	37.45	37.56	-0.29%	668,700
2026-05-14	37.36	37.93	37.27	37.67	+1.59%	527,500
2026-05-13	37.33	37.40	36.66	37.08	-0.83%	525,700
2026-05-12	37.66	37.69	36.75	37.39	-0.24%	439,700
2026-05-11	38.73	38.84	37.39	37.48	-3.58%	509,500
2026-05-08	38.81	39.18	38.66	38.87	+0.75%	355,200
2026-05-07	38.25	38.88	38.01	38.58	+0.86%	671,000
2026-05-06	37.99	38.76	37.99	38.25	+1.57%	651,100
2026-05-05	37.25	37.80	37.03	37.66	+1.89%	580,100
2026-05-04	36.60	37.84	36.09	36.96	-0.67%	575,200
2026-05-01	38.78	39.00	35.83	37.21	-3.87%	1,335,700
2026-04-30	40.75	40.92	38.67	38.71	-5.86%	1,191,800
2026-04-29	41.25	42.01	40.99	41.12	-0.87%	944,400
2026-04-28	42.00	42.27	41.32	41.48	-0.26%	425,100
2026-04-27	40.95	41.84	40.95	41.59	+1.17%	298,200
2026-04-24	40.91	41.29	40.73	41.11	-0.12%	373,000
2026-04-23	40.45	41.22	40.27	41.16	+2.18%	376,200
2026-04-22	39.89	40.37	39.80	40.28	+1.26%	391,100
2026-04-21	40.18	40.46	39.62	39.78	-0.95%	347,800
2026-04-20	39.92	40.68	39.92	40.16	+0.43%	300,100
2026-04-17	39.10	40.31	39.10	39.99	+2.99%	357,000
2026-04-16	38.75	39.24	38.66	38.83	+0.21%	354,700
2026-04-15	38.73	38.93	38.30	38.75	-0.26%	289,800
2026-04-14	38.98	39.20	38.77	38.85	-0.94%	298,800
2026-04-13	38.56	39.33	38.24	39.22	+1.58%	534,000
2026-04-10	39.33	39.42	38.59	38.61	-1.83%	279,700
2026-04-09	38.87	39.60	38.57	39.33	+1.08%	337,800
2026-04-08	38.72	38.94	38.37	38.91	+1.91%	390,800
2026-04-07	37.92	38.38	37.92	38.18	+0.71%	394,300
2026-04-06	37.29	37.97	37.26	37.91	+0.99%	414,900
2026-04-02	37.01	37.89	37.01	37.54	+0.51%	399,200
2026-04-01	37.54	37.62	37.16	37.35	-0.43%	283,200
2026-03-31	37.83	37.91	36.95	37.51	+0.16%	388,200
2026-03-30	37.17	37.48	36.60	37.45	+1.60%	531,200
2026-03-27	37.35	37.50	36.76	36.86	-1.76%	426,290
2026-03-26	37.02	37.55	37.02	37.52	+0.81%	323,509
2026-03-25	37.47	37.60	36.66	37.22	+0.05%	299,071
2026-03-24	36.93	37.64	36.88	37.20	+0.05%	352,599
2026-03-23	37.53	37.72	36.99	37.18	+1.09%	459,954
2026-03-20	37.25	37.45	36.60	36.78	-1.26%	1,300,952
2026-03-19	37.12	37.48	36.85	37.25	+0.08%	387,667
2026-03-18	37.37	37.68	36.93	37.22	-1.30%	447,545
2026-03-17	37.65	37.83	37.47	37.71	+1.15%	516,740
2026-03-16	37.60	37.91	37.24	37.28	-0.08%	400,184
2026-03-13	37.35	37.56	36.85	37.31	+0.48%	355,241
2026-03-12	36.54	37.23	36.29	37.13	+0.24%	357,660
2026-03-11	37.60	37.93	36.80	37.04	-2.37%	600,707
2026-03-10	38.26	38.47	37.85	37.94	-1.58%	426,275
2026-03-09	37.71	38.72	37.58	38.55	+0.68%	491,232
2026-03-06	38.19	38.34	37.30	38.29	-1.06%	588,727
2026-03-05	39.03	39.19	38.63	38.70	-1.35%	510,041
2026-03-04	39.32	39.32	38.59	39.23	+0.41%	319,315
2026-03-03	38.86	39.51	38.40	39.07	-1.41%	391,039
2026-03-02	38.87	39.77	38.87	39.63	+0.81%	496,763
2026-02-27	39.52	39.66	39.21	39.31	-1.16%	431,510
2026-02-26	39.94	40.09	39.56	39.77	+0.05%	543,779
2026-02-25	39.28	39.77	39.05	39.75	+1.51%	318,449
2026-02-24	38.76	39.43	38.76	39.16	+1.03%	367,550
2026-02-23	39.04	39.42	38.46	38.76	-0.72%	374,008
2026-02-20	39.01	39.27	38.67	39.04	+0.64%	518,183
2026-02-19	39.49	39.85	38.62	38.79	-2.19%	416,292
2026-02-18	40.07	40.43	39.49	39.66	-0.92%	545,214
2026-02-17	40.01	40.59	39.62	40.03	+0.96%	402,935
2026-02-13	40.72	40.95	39.35	39.65	-3.17%	440,711
2026-02-12	41.21	41.31	40.48	40.95	+0.07%	628,805
2026-02-11	39.54	41.17	39.19	40.92	+1.82%	519,156
2026-02-10	39.91	40.26	39.53	40.19	+0.63%	439,625
2026-02-09	41.08	41.10	39.72	39.94	-2.70%	833,865
2026-02-06	41.43	41.91	41.00	41.05	-0.51%	610,565
2026-02-05	40.53	41.44	40.13	41.26	+2.36%	786,074
2026-02-04	38.97	40.66	38.97	40.31	+4.11%	488,731
2026-02-03	38.68	39.45	37.83	38.72	-1.33%	783,530
2026-02-02	38.72	39.27	38.41	39.24	+1.34%	502,070
2026-01-30	38.66	39.09	38.03	38.72	-0.21%	662,022
2026-01-29	38.24	38.96	38.02	38.80	+2.00%	508,170
2026-01-28	38.25	38.57	37.76	38.04	-0.52%	498,287
2026-01-27	38.25	38.27	37.95	38.24	-0.31%	275,662
2026-01-26	37.73	38.58	37.73	38.36	+1.64%	393,019
2026-01-23	38.44	38.63	37.42	37.74	-2.46%	335,736
2026-01-22	38.41	38.70	38.10	38.69	+1.34%	411,617
2026-01-21	37.86	38.41	37.42	38.18	+1.11%	356,387
2026-01-20	37.67	38.33	37.62	37.76	-0.66%	645,299
2026-01-16	37.63	38.07	37.63	38.01	+1.04%	636,937
2026-01-15	37.13	37.72	37.13	37.62	+1.54%	561,131
2026-01-14	36.51	37.52	35.74	37.05	+1.81%	866,077
2026-01-13	39.41	39.41	36.38	36.39	-7.43%	631,283
2026-01-12	40.37	40.37	39.10	39.31	-2.89%	478,473
2026-01-09	40.57	41.00	40.45	40.48	+0.00%	343,439
2026-01-08	39.72	40.80	39.72	40.48	+1.50%	260,734
2026-01-07	40.62	40.77	39.70	39.88	-1.21%	437,810
2026-01-06	40.94	41.02	40.31	40.37	-2.04%	418,918
2026-01-05	40.39	41.75	40.37	41.21	+1.48%	341,765
2026-01-02	40.73	41.00	40.27	40.61	-0.44%	293,248
2025-12-31	41.25	41.34	40.75	40.79	-1.02%	277,622
2025-12-30	41.30	41.48	41.16	41.21	-0.48%	200,085
2025-12-29	41.53	41.55	41.12	41.41	+0.00%	240,167
2025-12-26	41.58	41.86	41.14	41.41	-0.46%	192,409
2025-12-24	41.52	41.73	41.48	41.60	-0.05%	181,602
2025-12-23	41.40	41.87	41.23	41.62	+0.53%	314,792
2025-12-22	40.98	41.59	40.96	41.40	+0.80%	380,856
2025-12-19	41.43	41.79	40.66	41.07	-1.77%	964,868
2025-12-18	41.23	42.28	40.79	41.81	+3.34%	591,802
2025-12-17	40.00	40.70	40.00	40.46	+0.97%	370,486
2025-12-16	40.26	40.48	39.88	40.07	-0.15%	384,850
2025-12-15	39.74	40.26	39.47	40.13	+1.42%	356,519
2025-12-12	39.52	39.75	39.09	39.57	+0.13%	369,244
2025-12-11	39.43	39.60	39.05	39.52	+0.59%	633,112
2025-12-10	37.66	39.57	37.66	39.29	+4.75%	541,864
2025-12-09	37.47	37.76	37.17	37.51	+0.56%	281,529
2025-12-08	37.61	37.72	37.08	37.30	-0.72%	416,543
2025-12-05	37.50	37.73	37.29	37.57	+0.19%	329,591
2025-12-04	38.07	38.38	37.37	37.50	-1.83%	386,897
2025-12-03	38.47	38.90	38.16	38.20	-0.13%	426,680
2025-12-02	38.65	38.65	38.20	38.25	-0.73%	300,138
2025-12-01	37.99	38.54	37.96	38.53	+1.00%	434,292
2025-11-28	38.18	38.37	37.91	38.15	+0.08%	244,474
2025-11-26	38.24	38.65	38.09	38.12	-0.39%	727,479
2025-11-25	37.72	38.55	37.72	38.27	+1.73%	378,927
2025-11-24	37.46	38.08	37.41	37.62	-0.03%	531,852
2025-11-21	37.29	38.06	37.26	37.63	+0.91%	575,109
2025-11-20	37.21	37.66	37.00	37.29	+1.06%	338,614
2025-11-19	36.71	37.19	36.68	36.90	+0.19%	290,734
2025-11-18	36.63	37.40	36.41	36.83	+0.57%	439,216
2025-11-17	37.53	37.58	36.56	36.62	-2.55%	307,231
2025-11-14	37.10	37.70	36.90	37.58	+0.97%	355,106
2025-11-13	37.32	37.72	37.20	37.22	-0.88%	355,739
2025-11-12	37.72	38.04	37.30	37.55	-0.48%	484,560
2025-11-11	37.73	37.98	37.41	37.73	+0.51%	291,319
2025-11-10	36.53	37.82	36.41	37.54	+2.43%	461,268
2025-11-07	36.25	36.77	35.44	36.65	+1.58%	506,880
2025-11-06	37.03	37.38	36.04	36.08	-2.04%	488,249
2025-11-05	35.34	36.84	34.84	36.83	-1.84%	847,732
2025-11-04	36.80	37.54	36.62	37.52	+1.98%	502,833
2025-11-03	36.29	36.86	35.85	36.79	+0.99%	560,184
2025-10-31	35.99	36.62	35.99	36.43	+0.22%	483,064
2025-10-30	35.73	36.42	35.42	36.35	+2.16%	508,745
2025-10-29	35.61	35.94	35.26	35.58	-1.03%	388,576
2025-10-28	35.84	36.02	35.41	35.95	+0.03%	385,738
2025-10-27	36.92	37.10	35.83	35.94	-2.65%	387,363
2025-10-24	36.82	37.17	36.73	36.92	+0.27%	247,362
2025-10-23	36.99	37.27	36.58	36.82	-0.59%	268,690
2025-10-22	36.71	37.22	36.35	37.04	+1.29%	396,432
2025-10-21	36.13	36.75	36.08	36.57	+1.22%	290,503
2025-10-20	35.87	36.17	35.58	36.13	+1.01%	235,242

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+11.08%). Pire mois : Sept (-8.95%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.43%
Févr-2.29%
Mars-3.33%
Avr+1.25%
Mai+2.83%
Juin+11.08%
Juil-2.46%
Août+2.65%
Sept-8.95%
Oct-2.91%
Nov+3.70%
Déc+5.87%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de NMI Holdings Inc (NMIH) ?

40.71 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NMIH ?

Plus haut à 46.74 et plus bas à 34.84 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de NMI Holdings Inc ?

Historiquement, le mois le plus fort de NMIH a été Juin (moyenne +11.08%) et le plus faible Sept (moyenne -8.95%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.