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

New America High (NY: HYB )

7.290 -0.014 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2016 4.718 4.745 4.702 4.723 155,729 +0.02(+0.34%)
May 27, 2016 4.686 4.707 4.707 4.707 127,448 +0.03(+0.57%)
May 26, 2016 4.691 4.697 4.638 4.681 185,160 +0.00(+0.00%)
May 25, 2016 4.649 4.686 4.643 4.681 149,115 +0.04(+0.92%)
May 24, 2016 4.659 4.667 4.606 4.638 208,812 +0.03(+0.58%)
May 23, 2016 4.633 4.643 4.611 4.611 132,919 -0.01(-0.12%)
May 20, 2016 4.606 4.638 4.596 4.617 135,825 +0.02(+0.47%)
May 19, 2016 4.574 4.595 4.542 4.595 262,640 +0.02(+0.35%)
May 18, 2016 4.601 4.611 4.574 4.579 181,069 -0.03(-0.70%)
May 17, 2016 4.569 4.617 4.536 4.611 258,575 +0.05(+1.17%)
May 16, 2016 4.520 4.593 4.520 4.558 249,938 +0.04(+0.95%)
May 13, 2016 4.504 4.542 4.499 4.515 150,095 +0.01(+0.24%)
May 12, 2016 4.441 4.510 4.425 4.504 160,245 +0.08(+1.92%)
May 11, 2016 4.435 4.457 4.414 4.420 148,989 -0.01(-0.24%)
May 10, 2016 4.420 4.435 4.398 4.430 102,079 +0.03(+0.72%)
May 09, 2016 4.441 4.462 4.382 4.398 185,518 -0.04(-0.96%)
May 06, 2016 4.414 4.451 4.414 4.441 134,110 -0.02(-0.48%)
May 05, 2016 4.478 4.499 4.457 4.462 176,194 -0.02(-0.36%)
May 04, 2016 4.457 4.483 4.446 4.478 186,719 +0.01(+0.12%)
May 03, 2016 4.420 4.473 4.398 4.473 264,758 +0.02(+0.48%)
May 02, 2016 4.504 4.510 4.435 4.451 237,939 -0.04(-0.83%)
Apr 29, 2016 4.499 4.504 4.483 4.489 176,692 -0.02(-0.35%)
Apr 28, 2016 4.483 4.504 4.483 4.504 187,648 +0.02(+0.47%)
Apr 27, 2016 4.478 4.499 4.457 4.483 272,812 +0.02(+0.48%)
Apr 26, 2016 4.467 4.494 4.457 4.462 242,106 +0.01(+0.24%)
Apr 25, 2016 4.435 4.467 4.435 4.451 259,876 +0.03(+0.60%)
Apr 22, 2016 4.430 4.441 4.420 4.425 61,198 -0.01(-0.12%)
Apr 21, 2016 4.446 4.446 4.420 4.430 116,144 +0.01(+0.12%)
Apr 20, 2016 4.430 4.446 4.414 4.425 60,964 -0.01(-0.12%)
Apr 19, 2016 4.388 4.435 4.377 4.430 279,654 +0.05(+1.21%)
Apr 18, 2016 4.340 4.377 4.332 4.377 126,518 +0.03(+0.61%)
Apr 15, 2016 4.356 4.372 4.316 4.351 95,974 +0.01(+0.12%)
Apr 14, 2016 4.356 4.356 4.335 4.345 110,866 +0.00(+0.00%)
Apr 13, 2016 4.313 4.345 4.313 4.345 106,678 +0.05(+1.11%)
Apr 12, 2016 4.271 4.298 4.255 4.298 83,322 +0.04(+0.99%)
Apr 11, 2016 4.240 4.276 4.240 4.255 81,765 +0.04(+0.87%)
Apr 08, 2016 4.245 4.250 4.218 4.218 79,750 -0.02(-0.50%)
Apr 07, 2016 4.245 4.245 4.203 4.240 131,980 -0.02(-0.37%)
Apr 06, 2016 4.208 4.255 4.203 4.255 175,395 +0.07(+1.64%)
Apr 05, 2016 4.203 4.203 4.167 4.187 135,358 -0.02(-0.38%)
Apr 04, 2016 4.240 4.255 4.182 4.203 260,884 -0.03(-0.75%)
Apr 01, 2016 4.250 4.255 4.229 4.234 180,871 -0.02(-0.37%)
Mar 31, 2016 4.229 4.255 4.224 4.250 272,131 +0.04(+1.00%)
Mar 30, 2016 4.192 4.240 4.187 4.208 76,163 +0.04(+0.88%)
Mar 29, 2016 4.150 4.187 4.129 4.171 143,521 +0.01(+0.25%)
Mar 28, 2016 4.208 4.213 4.161 4.161 169,308 -0.03(-0.75%)
Mar 24, 2016 4.224 4.192 4.192 4.192 105,002 -0.05(-1.24%)
Mar 23, 2016 4.261 4.271 4.234 4.245 141,935 -0.02(-0.37%)
Mar 22, 2016 4.240 4.271 4.240 4.261 91,578 -0.01(-0.12%)
Mar 21, 2016 4.224 4.266 4.224 4.266 118,028 +0.01(+0.25%)
Mar 18, 2016 4.229 4.255 4.182 4.255 289,286 +0.04(+0.87%)
Mar 17, 2016 4.197 4.221 4.193 4.218 106,339 +0.03(+0.75%)
Mar 16, 2016 4.118 4.187 4.092 4.187 250,845 +0.09(+2.19%)
Mar 15, 2016 4.129 4.129 4.082 4.097 85,893 -0.02(-0.51%)
Mar 14, 2016 4.145 4.145 4.118 4.118 75,001 -0.03(-0.63%)
Mar 11, 2016 4.092 4.145 4.087 4.145 298,271 +0.07(+1.67%)
Mar 10, 2016 4.071 4.092 4.056 4.077 143,684 +0.01(+0.26%)
Mar 09, 2016 4.045 4.066 4.040 4.066 175,465 +0.04(+1.04%)
Mar 08, 2016 4.024 4.040 4.024 4.024 136,584 -0.02(-0.39%)
Mar 07, 2016 3.993 4.050 3.988 4.040 280,871 +0.05(+1.18%)
Mar 04, 2016 3.962 3.972 3.954 3.993 155,794 +0.04(+0.92%)
Mar 03, 2016 3.972 3.972 3.930 3.956 108,109 +0.00(+0.00%)
Mar 02, 2016 3.951 3.972 3.925 3.956 88,568 -0.01(-0.13%)
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.