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

New America High (NY: HYB )

8.250 -0.080 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2024 7.225 7.284 7.185 7.255 33,412 +0.05(+0.69%)
Jun 27, 2024 7.215 7.225 7.185 7.205 33,476 +0.02(+0.28%)
Jun 26, 2024 7.215 7.215 7.175 7.185 32,171 -0.03(-0.41%)
Jun 25, 2024 7.255 7.255 7.215 7.215 19,615 -0.02(-0.27%)
Jun 24, 2024 7.245 7.255 7.235 7.235 39,415 -0.00(-0.04%)
Jun 21, 2024 7.195 7.250 7.185 7.238 26,528 +0.02(+0.32%)
Jun 20, 2024 7.205 7.225 7.190 7.215 26,900 +0.02(+0.28%)
Jun 18, 2024 7.205 7.205 7.175 7.195 29,139 +0.02(+0.28%)
Jun 17, 2024 7.235 7.235 7.165 7.175 18,903 -0.04(-0.55%)
Jun 14, 2024 7.255 7.264 7.195 7.215 17,120 -0.01(-0.19%)
Jun 13, 2024 7.215 7.245 7.186 7.229 17,726 +0.02(+0.33%)
Jun 12, 2024 7.186 7.264 7.186 7.205 22,169 +0.03(+0.41%)
Jun 11, 2024 7.205 7.235 7.146 7.176 21,801 -0.00(-0.07%)
Jun 10, 2024 7.195 7.254 7.181 7.181 14,093 -0.00(-0.07%)
Jun 07, 2024 7.205 7.205 7.181 7.186 35,831 -0.01(-0.14%)
Jun 06, 2024 7.205 7.225 7.176 7.195 17,205 +0.01(+0.14%)
Jun 05, 2024 7.186 7.222 7.185 7.186 21,539 +0.03(+0.41%)
Jun 04, 2024 7.097 7.175 7.097 7.156 38,640 +0.02(+0.27%)
Jun 03, 2024 7.107 7.176 7.087 7.136 34,391 +0.03(+0.42%)
May 31, 2024 7.117 7.136 7.092 7.107 36,078 +0.03(+0.42%)
May 30, 2024 7.048 7.087 7.048 7.077 30,116 +0.03(+0.42%)
May 29, 2024 7.077 7.097 7.048 7.048 57,306 -0.04(-0.56%)
May 28, 2024 7.067 7.087 7.058 7.087 55,395 +0.00(+0.00%)
May 24, 2024 7.097 7.107 7.028 7.087 115,368 +0.00(+0.00%)
May 23, 2024 7.117 7.122 7.067 7.087 71,212 +0.00(+0.00%)
May 22, 2024 7.107 7.107 7.077 7.087 32,343 +0.00(+0.00%)
May 21, 2024 7.077 7.096 7.077 7.087 58,698 +0.01(+0.14%)
May 20, 2024 7.107 7.107 7.058 7.077 83,931 -0.02(-0.28%)
May 17, 2024 7.087 7.107 7.087 7.097 36,548 +0.01(+0.14%)
May 16, 2024 7.097 7.097 7.067 7.087 88,237 +0.01(+0.14%)
May 15, 2024 7.058 7.087 7.038 7.077 35,854 +0.06(+0.91%)
May 14, 2024 7.077 7.087 6.999 7.014 87,296 -0.05(-0.75%)
May 13, 2024 7.058 7.082 7.038 7.066 47,296 +0.05(+0.68%)
May 10, 2024 7.097 7.097 7.009 7.019 63,574 -0.05(-0.69%)
May 09, 2024 7.107 7.116 7.058 7.067 72,277 -0.01(-0.14%)
May 08, 2024 7.087 7.097 7.067 7.077 34,451 +0.00(+0.00%)
May 07, 2024 7.077 7.102 7.067 7.077 30,386 +0.04(+0.56%)
May 06, 2024 7.028 7.038 7.003 7.038 94,666 +0.01(+0.21%)
May 03, 2024 6.989 7.028 6.979 7.023 31,751 +0.05(+0.77%)
May 02, 2024 6.989 6.989 6.960 6.970 59,191 +0.00(+0.00%)
May 01, 2024 6.930 6.989 6.881 6.970 69,781 +0.05(+0.71%)
Apr 30, 2024 6.921 6.940 6.911 6.921 32,261 -0.01(-0.14%)
Apr 29, 2024 6.911 6.930 6.893 6.930 35,379 +0.01(+0.21%)
Apr 26, 2024 6.872 6.930 6.862 6.916 42,466 +0.05(+0.78%)
Apr 25, 2024 6.833 6.872 6.823 6.862 62,269 -0.03(-0.50%)
Apr 24, 2024 6.921 6.921 6.891 6.896 73,638 -0.02(-0.35%)
Apr 23, 2024 6.950 7.009 6.901 6.921 53,713 +0.00(+0.00%)
Apr 22, 2024 6.891 6.923 6.891 6.921 24,695 +0.03(+0.43%)
Apr 19, 2024 6.881 6.906 6.881 6.891 49,795 +0.00(+0.00%)
Apr 18, 2024 6.891 6.911 6.872 6.891 85,206 +0.01(+0.14%)
Apr 17, 2024 6.862 6.891 6.862 6.881 30,865 +0.03(+0.43%)
Apr 16, 2024 6.852 6.891 6.826 6.852 49,215 +0.00(+0.00%)
Apr 15, 2024 6.960 6.971 6.842 6.852 53,064 -0.09(-1.27%)
Apr 12, 2024 6.969 6.989 6.940 6.940 81,344 -0.03(-0.42%)
Apr 11, 2024 6.989 7.018 6.965 6.969 58,312 -0.02(-0.28%)
Apr 10, 2024 7.028 7.028 6.979 6.989 72,439 -0.05(-0.69%)
Apr 09, 2024 7.038 7.057 7.038 7.038 28,003 +0.02(+0.28%)
Apr 08, 2024 7.038 7.067 7.008 7.018 60,835 +0.01(+0.14%)
Apr 05, 2024 7.028 7.028 6.999 7.008 26,648 +0.02(+0.28%)
Apr 04, 2024 7.038 7.038 6.969 6.989 263,789 -0.02(-0.28%)
Apr 03, 2024 7.028 7.038 6.960 7.008 46,805 -0.01(-0.14%)
Apr 02, 2024 7.028 7.068 7.008 7.018 46,870 -0.03(-0.48%)
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.