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 31, 2017 5.623 5.635 5.577 5.635 82,040 +0.02(+0.31%)
May 30, 2017 5.553 5.617 5.553 5.617 87,974 +0.07(+1.26%)
May 26, 2017 5.559 5.594 5.548 5.548 61,355 -0.03(-0.52%)
May 25, 2017 5.594 5.606 5.571 5.577 53,637 -0.02(-0.41%)
May 24, 2017 5.542 5.600 5.524 5.600 77,991 +0.07(+1.26%)
May 23, 2017 5.571 5.577 5.524 5.530 71,876 +0.01(+0.11%)
May 22, 2017 5.588 5.588 5.507 5.524 78,031 +0.01(+0.21%)
May 19, 2017 5.530 5.559 5.507 5.513 72,560 -0.02(-0.32%)
May 18, 2017 5.478 5.548 5.478 5.530 95,239 +0.00(+0.00%)
May 17, 2017 5.542 5.552 5.507 5.530 249,485 -0.02(-0.31%)
May 16, 2017 5.501 5.559 5.501 5.548 178,558 +0.03(+0.53%)
May 15, 2017 5.472 5.519 5.470 5.519 113,004 +0.06(+1.06%)
May 12, 2017 5.472 5.487 5.432 5.460 103,355 -0.01(-0.11%)
May 11, 2017 5.489 5.507 5.466 5.466 94,998 -0.03(-0.53%)
May 10, 2017 5.472 5.501 5.472 5.495 163,033 -0.01(-0.21%)
May 09, 2017 5.489 5.524 5.484 5.507 62,838 +0.01(+0.11%)
May 08, 2017 5.495 5.501 5.478 5.501 29,474 +0.01(+0.21%)
May 05, 2017 5.484 5.512 5.472 5.489 58,167 +0.01(+0.11%)
May 04, 2017 5.495 5.503 5.449 5.484 91,013 -0.01(-0.11%)
May 03, 2017 5.489 5.510 5.489 5.489 41,057 -0.01(-0.11%)
May 02, 2017 5.489 5.512 5.489 5.495 94,556 +0.00(+0.00%)
May 01, 2017 5.484 5.507 5.484 5.495 93,620 +0.00(+0.00%)
Apr 28, 2017 5.484 5.495 5.466 5.495 69,691 +0.03(+0.63%)
Apr 27, 2017 5.460 5.495 5.449 5.460 72,625 +0.00(+0.00%)
Apr 26, 2017 5.495 5.495 5.455 5.460 95,801 -0.01(-0.21%)
Apr 25, 2017 5.489 5.512 5.472 5.472 62,228 -0.01(-0.21%)
Apr 24, 2017 5.472 5.501 5.455 5.484 55,839 +0.02(+0.42%)
Apr 21, 2017 5.460 5.478 5.443 5.460 50,804 -0.01(-0.11%)
Apr 20, 2017 5.443 5.472 5.435 5.466 38,689 +0.01(+0.21%)
Apr 19, 2017 5.426 5.460 5.426 5.455 55,783 +0.02(+0.43%)
Apr 18, 2017 5.443 5.466 5.426 5.432 65,530 -0.02(-0.32%)
Apr 17, 2017 5.408 5.449 5.408 5.449 64,692 +0.05(+0.96%)
Apr 13, 2017 5.414 5.437 5.391 5.397 90,396 -0.02(-0.43%)
Apr 12, 2017 5.460 5.466 5.420 5.420 62,020 -0.06(-1.05%)
Apr 11, 2017 5.414 5.478 5.414 5.478 45,411 +0.07(+1.28%)
Apr 10, 2017 5.403 5.464 5.403 5.408 67,569 -0.01(-0.11%)
Apr 07, 2017 5.368 5.414 5.368 5.414 29,588 +0.05(+0.85%)
Apr 06, 2017 5.374 5.395 5.368 5.368 37,205 +0.00(+0.00%)
Apr 05, 2017 5.397 5.443 5.368 5.368 43,296 -0.02(-0.32%)
Apr 04, 2017 5.397 5.408 5.374 5.386 100,929 -0.07(-1.26%)
Apr 03, 2017 5.391 5.454 5.391 5.454 87,167 +0.05(+0.85%)
Mar 31, 2017 5.414 5.431 5.386 5.408 138,020 +0.01(+0.21%)
Mar 30, 2017 5.408 5.443 5.397 5.397 73,696 -0.01(-0.11%)
Mar 29, 2017 5.391 5.420 5.391 5.403 48,865 +0.01(+0.21%)
Mar 28, 2017 5.334 5.420 5.334 5.391 81,356 +0.07(+1.29%)
Mar 27, 2017 5.259 5.340 5.259 5.322 79,710 +0.02(+0.32%)
Mar 24, 2017 5.340 5.380 5.305 5.305 50,727 -0.03(-0.54%)
Mar 23, 2017 5.328 5.374 5.328 5.334 106,824 -0.02(-0.32%)
Mar 22, 2017 5.259 5.351 5.236 5.351 141,387 +0.10(+1.97%)
Mar 21, 2017 5.271 5.288 5.236 5.248 46,331 -0.02(-0.33%)
Mar 20, 2017 5.288 5.314 5.265 5.265 72,737 -0.03(-0.54%)
Mar 17, 2017 5.294 5.322 5.294 5.294 71,522 -0.02(-0.32%)
Mar 16, 2017 5.294 5.311 5.277 5.311 89,772 +0.02(+0.33%)
Mar 15, 2017 5.191 5.294 5.191 5.294 111,152 +0.11(+2.21%)
Mar 14, 2017 5.225 5.226 5.145 5.179 105,294 -0.06(-1.20%)
Mar 13, 2017 5.282 5.304 5.219 5.242 111,213 -0.06(-1.08%)
Mar 10, 2017 5.270 5.310 5.270 5.299 65,052 +0.02(+0.45%)
Mar 09, 2017 5.321 5.325 5.265 5.275 99,971 -0.07(-1.27%)
Mar 08, 2017 5.390 5.390 5.339 5.342 76,313 -0.06(-1.09%)
Mar 07, 2017 5.401 5.401 5.378 5.401 94,676 +0.02(+0.32%)
Mar 06, 2017 5.384 5.403 5.373 5.384 79,462 +0.00(+0.00%)
Mar 03, 2017 5.441 5.453 5.373 5.384 79,804 -0.06(-1.15%)
Mar 02, 2017 5.453 5.464 5.418 5.447 63,782 -0.01(-0.10%)
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.