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, 2019 5.881 5.888 5.813 5.827 163,844 -0.08(-1.38%)
May 30, 2019 5.908 5.908 5.868 5.908 36,201 +0.01(+0.23%)
May 29, 2019 5.902 5.929 5.868 5.895 88,000 -0.01(-0.23%)
May 28, 2019 5.929 5.949 5.895 5.908 75,315 -0.02(-0.34%)
May 24, 2019 5.915 5.942 5.895 5.929 52,359 +0.03(+0.46%)
May 23, 2019 5.922 5.929 5.874 5.902 53,245 -0.01(-0.23%)
May 22, 2019 5.908 5.922 5.908 5.915 34,983 +0.01(+0.12%)
May 21, 2019 5.922 5.923 5.895 5.908 41,496 +0.01(+0.23%)
May 20, 2019 5.902 5.922 5.881 5.895 50,734 -0.01(-0.23%)
May 17, 2019 5.895 5.929 5.895 5.908 116,338 +0.01(+0.12%)
May 16, 2019 5.881 5.915 5.881 5.902 43,118 +0.03(+0.52%)
May 15, 2019 5.864 5.884 5.864 5.871 38,304 +0.01(+0.12%)
May 14, 2019 5.837 5.885 5.837 5.864 45,480 +0.01(+0.23%)
May 13, 2019 5.878 5.885 5.797 5.851 98,940 -0.03(-0.57%)
May 10, 2019 5.878 5.885 5.844 5.885 49,140 +0.03(+0.46%)
May 09, 2019 5.878 5.891 5.844 5.858 78,548 -0.02(-0.34%)
May 08, 2019 5.864 5.891 5.864 5.878 24,218 +0.01(+0.23%)
May 07, 2019 5.912 5.918 5.864 5.864 26,417 -0.05(-0.80%)
May 06, 2019 5.905 5.912 5.878 5.912 43,982 -0.01(-0.11%)
May 03, 2019 5.925 5.925 5.898 5.918 22,498 +0.04(+0.69%)
May 02, 2019 5.878 5.898 5.878 5.878 27,832 -0.01(-0.11%)
May 01, 2019 5.878 5.912 5.868 5.885 108,781 +0.01(+0.11%)
Apr 30, 2019 5.871 5.878 5.847 5.878 39,759 +0.03(+0.58%)
Apr 29, 2019 5.844 5.864 5.831 5.844 52,614 -0.01(-0.12%)
Apr 26, 2019 5.851 5.864 5.837 5.851 31,971 +0.02(+0.35%)
Apr 25, 2019 5.878 5.878 5.831 5.831 47,867 -0.04(-0.69%)
Apr 24, 2019 5.851 5.878 5.817 5.871 120,340 +0.05(+0.81%)
Apr 23, 2019 5.783 5.824 5.783 5.824 78,545 +0.05(+0.82%)
Apr 22, 2019 5.749 5.776 5.749 5.776 75,138 +0.03(+0.47%)
Apr 18, 2019 5.749 5.758 5.743 5.749 67,494 +0.01(+0.12%)
Apr 17, 2019 5.770 5.776 5.743 5.743 38,910 -0.03(-0.58%)
Apr 16, 2019 5.790 5.790 5.763 5.776 53,375 +0.01(+0.23%)
Apr 15, 2019 5.797 5.799 5.763 5.763 66,375 -0.01(-0.18%)
Apr 12, 2019 5.793 5.803 5.766 5.773 58,395 -0.02(-0.35%)
Apr 11, 2019 5.780 5.793 5.766 5.793 23,833 +0.03(+0.58%)
Apr 10, 2019 5.733 5.773 5.733 5.760 32,443 +0.01(+0.23%)
Apr 09, 2019 5.753 5.753 5.713 5.746 64,136 -0.01(-0.12%)
Apr 08, 2019 5.740 5.753 5.733 5.753 33,825 +0.02(+0.35%)
Apr 05, 2019 5.719 5.759 5.713 5.733 90,125 +0.02(+0.35%)
Apr 04, 2019 5.740 5.752 5.713 5.713 71,017 -0.03(-0.47%)
Apr 03, 2019 5.787 5.787 5.733 5.740 76,485 -0.01(-0.12%)
Apr 02, 2019 5.807 5.827 5.740 5.746 36,703 -0.02(-0.35%)
Apr 01, 2019 5.793 5.793 5.754 5.766 73,445 +0.06(+1.06%)
Mar 29, 2019 5.840 5.840 5.706 5.706 64,502 -0.09(-1.51%)
Mar 28, 2019 5.813 5.813 5.787 5.793 75,472 -0.01(-0.12%)
Mar 27, 2019 5.840 5.840 5.780 5.800 52,338 -0.01(-0.23%)
Mar 26, 2019 5.820 5.855 5.813 5.813 170,741 -0.03(-0.46%)
Mar 25, 2019 5.800 5.847 5.787 5.840 97,649 +0.03(+0.58%)
Mar 22, 2019 5.820 5.820 5.787 5.807 50,052 -0.01(-0.12%)
Mar 21, 2019 5.820 5.840 5.795 5.813 67,260 +0.00(+0.00%)
Mar 20, 2019 5.807 5.820 5.793 5.813 43,103 -0.01(-0.23%)
Mar 19, 2019 5.820 5.840 5.793 5.827 121,965 -0.01(-0.23%)
Mar 18, 2019 5.693 5.854 5.679 5.840 332,652 +0.15(+2.59%)
Mar 15, 2019 5.706 5.719 5.693 5.693 55,713 +0.01(+0.24%)
Mar 14, 2019 5.693 5.693 5.659 5.679 22,623 +0.00(+0.06%)
Mar 13, 2019 5.669 5.696 5.656 5.676 60,329 -0.01(-0.23%)
Mar 12, 2019 5.636 5.696 5.636 5.689 104,944 +0.03(+0.59%)
Mar 11, 2019 5.622 5.656 5.609 5.656 55,273 +0.03(+0.59%)
Mar 08, 2019 5.622 5.636 5.589 5.622 74,218 +0.00(+0.00%)
Mar 07, 2019 5.636 5.642 5.622 5.622 61,422 -0.02(-0.35%)
Mar 06, 2019 5.662 5.662 5.616 5.642 24,622 +0.01(+0.12%)
Mar 05, 2019 5.629 5.639 5.629 5.636 95,470 +0.00(+0.04%)
Mar 04, 2019 5.662 5.662 5.633 5.633 101,076 -0.01(-0.16%)
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.