Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New America High (NY: HYB )

7.250 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 5.112 5.112 5.083 5.112 125,729 +0.01(+0.29%)
May 23, 2011 5.107 5.122 5.088 5.098 181,950 -0.02(-0.48%)
May 20, 2011 5.093 5.122 5.083 5.122 193,633 +0.05(+0.96%)
May 19, 2011 5.088 5.088 5.029 5.073 110,362 -0.02(-0.38%)
May 18, 2011 5.054 5.093 5.039 5.093 116,824 +0.06(+1.26%)
May 17, 2011 5.029 5.054 5.010 5.029 77,327 -0.00(-0.09%)
May 16, 2011 5.068 5.083 4.990 5.034 115,631 -0.03(-0.59%)
May 13, 2011 5.078 5.098 5.024 5.063 110,176 -0.02(-0.48%)
May 12, 2011 5.073 5.088 5.054 5.088 111,943 +0.01(+0.29%)
May 11, 2011 5.049 5.073 5.029 5.073 75,726 +0.03(+0.68%)
May 10, 2011 5.034 5.049 5.020 5.039 119,952 +0.00(+0.00%)
May 09, 2011 5.020 5.039 5.005 5.039 102,749 +0.01(+0.29%)
May 06, 2011 5.029 5.039 4.999 5.024 124,524 +0.01(+0.29%)
May 05, 2011 5.029 5.049 5.000 5.010 79,887 -0.01(-0.19%)
May 04, 2011 5.049 5.078 5.020 5.020 132,129 -0.01(-0.19%)
May 03, 2011 5.083 5.083 5.024 5.029 98,608 -0.04(-0.87%)
May 02, 2011 5.068 5.073 5.061 5.073 116,621 +0.03(+0.58%)
Apr 29, 2011 5.044 5.059 5.024 5.044 80,260 +0.01(+0.19%)
Apr 28, 2011 5.029 5.044 5.005 5.034 116,320 -0.01(-0.19%)
Apr 27, 2011 5.024 5.044 4.981 5.044 121,609 +0.05(+0.98%)
Apr 26, 2011 5.020 5.024 4.981 4.995 126,908 +0.00(+0.10%)
Apr 25, 2011 5.022 5.049 4.985 4.990 99,051 -0.01(-0.29%)
Apr 21, 2011 5.054 5.068 5.005 5.005 103,224 -0.02(-0.39%)
Apr 20, 2011 5.068 5.073 4.985 5.024 142,918 -0.02(-0.39%)
Apr 19, 2011 5.034 5.044 5.015 5.044 63,338 +0.00(+0.10%)
Apr 18, 2011 5.000 5.044 5.000 5.039 80,877 +0.03(+0.58%)
Apr 15, 2011 5.020 5.039 4.995 5.010 124,249 -0.00(-0.10%)
Apr 14, 2011 5.000 5.024 4.981 5.015 110,805 +0.02(+0.39%)
Apr 13, 2011 5.005 5.015 4.990 4.995 83,450 -0.02(-0.49%)
Apr 12, 2011 4.956 5.020 4.956 5.020 70,685 +0.04(+0.78%)
Apr 11, 2011 5.029 5.034 4.981 4.981 69,836 -0.05(-0.97%)
Apr 08, 2011 5.078 5.078 5.015 5.029 77,276 -0.05(-0.96%)
Apr 07, 2011 5.068 5.078 5.000 5.078 90,215 -0.01(-0.19%)
Apr 06, 2011 5.078 5.088 5.029 5.088 111,514 +0.01(+0.29%)
Apr 05, 2011 5.000 5.073 4.985 5.073 248,892 +0.06(+1.27%)
Apr 04, 2011 5.010 5.010 4.956 5.010 151,382 +0.00(+0.00%)
Apr 01, 2011 5.005 5.024 4.981 5.010 126,867 +0.03(+0.59%)
Mar 31, 2011 5.015 5.034 4.966 4.981 160,593 -0.03(-0.58%)
Mar 30, 2011 5.000 5.029 5.000 5.010 115,508 +0.01(+0.20%)
Mar 29, 2011 4.976 5.005 4.975 5.000 231,836 +0.04(+0.89%)
Mar 28, 2011 5.000 5.010 4.956 4.956 193,219 -0.04(-0.78%)
Mar 25, 2011 4.985 4.995 4.971 4.995 143,400 +0.01(+0.29%)
Mar 24, 2011 4.966 4.985 4.956 4.981 116,908 +0.04(+0.75%)
Mar 23, 2011 4.917 4.971 4.917 4.944 210,738 +0.01(+0.24%)
Mar 22, 2011 4.927 4.946 4.912 4.932 163,789 +0.01(+0.20%)
Mar 21, 2011 4.917 4.922 4.898 4.922 131,569 +0.01(+0.30%)
Mar 18, 2011 4.873 4.907 4.858 4.907 80,010 +0.04(+0.90%)
Mar 17, 2011 4.829 4.863 4.815 4.863 67,790 +0.05(+1.01%)
Mar 16, 2011 4.834 4.873 4.810 4.815 68,645 -0.04(-0.90%)
Mar 15, 2011 4.854 4.859 4.839 4.859 129,306 -0.02(-0.50%)
Mar 14, 2011 4.902 4.912 4.863 4.883 86,617 -0.02(-0.50%)
Mar 11, 2011 4.898 4.912 4.878 4.907 112,886 +0.03(+0.60%)
Mar 10, 2011 4.917 4.917 4.873 4.878 82,081 -0.02(-0.50%)
Mar 09, 2011 4.946 4.946 4.898 4.902 97,581 -0.03(-0.69%)
Mar 08, 2011 4.937 4.946 4.917 4.937 130,608 +0.01(+0.30%)
Mar 07, 2011 4.917 4.932 4.907 4.922 71,441 +0.02(+0.50%)
Mar 04, 2011 4.917 4.927 4.878 4.898 150,540 -0.00(-0.10%)
Mar 03, 2011 4.946 4.946 4.902 4.902 170,995 -0.01(-0.20%)
Mar 02, 2011 4.976 4.976 4.907 4.912 161,626 -0.05(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.