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 29, 2020 5.774 5.781 5.709 5.781 60,518 +0.05(+0.90%)
May 28, 2020 5.752 5.781 5.693 5.730 118,042 +0.00(+0.00%)
May 27, 2020 5.781 5.781 5.715 5.730 62,441 -0.01(-0.26%)
May 26, 2020 5.657 5.745 5.634 5.745 116,138 +0.12(+2.22%)
May 22, 2020 5.576 5.621 5.561 5.620 66,652 +0.07(+1.19%)
May 21, 2020 5.532 5.568 5.524 5.554 57,115 +0.02(+0.40%)
May 20, 2020 5.480 5.546 5.480 5.532 90,882 +0.10(+1.75%)
May 19, 2020 5.436 5.480 5.429 5.436 83,654 +0.00(+0.00%)
May 18, 2020 5.378 5.444 5.378 5.436 75,957 +0.11(+2.07%)
May 15, 2020 5.312 5.356 5.312 5.326 49,341 -0.02(-0.41%)
May 14, 2020 5.348 5.370 5.194 5.348 92,465 -0.01(-0.14%)
May 13, 2020 5.487 5.501 5.356 5.356 235,424 -0.15(-2.65%)
May 12, 2020 5.516 5.531 5.494 5.501 49,106 +0.01(+0.13%)
May 11, 2020 5.472 5.509 5.465 5.494 29,177 +0.01(+0.13%)
May 08, 2020 5.487 5.494 5.458 5.487 88,517 +0.04(+0.80%)
May 07, 2020 5.421 5.487 5.421 5.443 129,870 +0.01(+0.27%)
May 06, 2020 5.399 5.458 5.370 5.429 143,687 +0.05(+0.95%)
May 05, 2020 5.421 5.429 5.356 5.378 105,520 +0.02(+0.41%)
May 04, 2020 5.392 5.392 5.299 5.356 175,844 -0.05(-0.94%)
May 01, 2020 5.392 5.472 5.392 5.407 87,419 -0.08(-1.46%)
Apr 30, 2020 5.450 5.516 5.395 5.487 142,022 +0.04(+0.67%)
Apr 29, 2020 5.334 5.487 5.327 5.450 173,059 +0.11(+2.05%)
Apr 28, 2020 5.392 5.392 5.305 5.341 50,537 +0.02(+0.41%)
Apr 27, 2020 5.356 5.371 5.312 5.319 98,805 -0.04(-0.68%)
Apr 24, 2020 5.414 5.421 5.348 5.356 105,397 -0.03(-0.54%)
Apr 23, 2020 5.363 5.436 5.341 5.385 71,331 +0.04(+0.68%)
Apr 22, 2020 5.225 5.348 5.225 5.348 73,974 +0.17(+3.38%)
Apr 21, 2020 5.188 5.195 5.123 5.174 110,637 -0.06(-1.11%)
Apr 20, 2020 5.254 5.312 5.217 5.232 111,612 -0.07(-1.24%)
Apr 17, 2020 5.254 5.319 5.254 5.297 108,966 +0.05(+0.97%)
Apr 16, 2020 5.276 5.319 5.203 5.246 142,945 -0.07(-1.23%)
Apr 15, 2020 5.392 5.421 5.162 5.312 184,830 -0.09(-1.62%)
Apr 14, 2020 5.378 5.457 5.342 5.399 240,385 +0.07(+1.36%)
Apr 13, 2020 5.537 5.537 5.215 5.327 295,399 -0.21(-3.79%)
Apr 09, 2020 5.363 5.841 5.363 5.537 255,601 +0.30(+5.81%)
Apr 08, 2020 5.175 5.262 5.095 5.233 207,229 +0.11(+2.12%)
Apr 07, 2020 5.023 5.124 5.016 5.124 112,272 +0.24(+4.89%)
Apr 06, 2020 4.799 4.936 4.799 4.886 127,075 +0.12(+2.43%)
Apr 03, 2020 4.987 4.987 4.743 4.770 148,525 -0.16(-3.23%)
Apr 02, 2020 4.806 4.949 4.770 4.929 132,144 +0.12(+2.56%)
Apr 01, 2020 4.987 4.987 4.741 4.806 245,367 -0.22(-4.32%)
Mar 31, 2020 5.132 5.146 5.001 5.023 202,021 -0.01(-0.14%)
Mar 30, 2020 4.943 5.041 4.907 5.030 255,923 +0.09(+1.76%)
Mar 27, 2020 4.871 5.007 4.752 4.943 285,721 +0.04(+0.89%)
Mar 26, 2020 4.762 4.940 4.676 4.900 142,755 +0.25(+5.45%)
Mar 25, 2020 4.444 4.987 4.430 4.647 655,988 +0.29(+6.64%)
Mar 24, 2020 4.307 4.509 4.278 4.357 514,838 +0.17(+3.97%)
Mar 23, 2020 4.227 4.307 3.945 4.191 634,781 -0.18(-4.14%)
Mar 20, 2020 4.545 4.759 4.372 4.372 334,768 -0.04(-0.98%)
Mar 19, 2020 3.995 4.447 3.883 4.415 300,449 +0.25(+5.90%)
Mar 18, 2020 4.893 4.893 4.089 4.169 311,196 -0.82(-16.40%)
Mar 17, 2020 4.958 5.088 4.864 4.987 326,230 +0.04(+0.88%)
Mar 16, 2020 5.175 5.190 4.857 4.943 290,924 -0.68(-12.15%)
Mar 13, 2020 5.520 5.627 5.457 5.627 159,037 +0.29(+5.52%)
Mar 12, 2020 5.498 5.498 5.132 5.333 442,444 -0.39(-6.78%)
Mar 11, 2020 5.678 5.786 5.584 5.721 310,527 -0.05(-0.87%)
Mar 10, 2020 5.750 5.901 5.689 5.771 161,452 +0.07(+1.26%)
Mar 09, 2020 5.843 5.951 5.376 5.699 249,923 -0.48(-7.79%)
Mar 06, 2020 6.238 6.238 6.123 6.181 167,942 -0.11(-1.83%)
Mar 05, 2020 6.368 6.396 6.296 6.296 233,179 -0.17(-2.56%)
Mar 04, 2020 6.267 6.461 6.267 6.461 188,788 +0.24(+3.81%)
Mar 03, 2020 6.267 6.389 6.210 6.224 171,725 -0.02(-0.35%)
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.