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 (%)
Aug 30, 2024 8.300 8.340 8.200 8.250 65,940 -0.02(-0.24%)
Aug 29, 2024 8.320 8.320 8.244 8.270 103,553 -0.02(-0.24%)
Aug 28, 2024 8.290 8.295 8.250 8.290 52,359 +0.02(+0.24%)
Aug 27, 2024 8.220 8.270 8.220 8.270 45,582 +0.07(+0.85%)
Aug 26, 2024 8.180 8.210 8.170 8.200 130,098 +0.05(+0.61%)
Aug 23, 2024 8.100 8.150 8.080 8.150 90,372 +0.09(+1.12%)
Aug 22, 2024 8.060 8.085 8.055 8.060 45,624 -0.01(-0.12%)
Aug 21, 2024 8.090 8.110 8.060 8.070 52,828 +0.01(+0.12%)
Aug 20, 2024 8.030 8.070 8.030 8.060 66,007 +0.05(+0.62%)
Aug 19, 2024 8.070 8.080 7.860 8.010 952,767 -0.05(-0.62%)
Aug 16, 2024 8.040 8.070 8.030 8.060 43,809 +0.04(+0.50%)
Aug 15, 2024 8.030 8.030 7.995 8.020 78,903 +0.01(+0.12%)
Aug 14, 2024 7.990 8.010 7.981 8.010 160,040 +0.04(+0.50%)
Aug 13, 2024 7.970 7.975 7.950 7.970 287,074 +0.00(+0.00%)
Aug 12, 2024 8.000 8.003 7.960 7.970 260,435 -0.03(-0.37%)
Aug 09, 2024 7.970 8.070 7.950 8.000 741,981 +0.54(+7.27%)
Aug 08, 2024 7.443 7.503 7.443 7.458 61,847 +0.01(+0.20%)
Aug 07, 2024 7.393 7.453 7.383 7.443 22,605 +0.09(+1.22%)
Aug 06, 2024 7.254 7.373 7.254 7.353 39,250 +0.13(+1.79%)
Aug 05, 2024 7.174 7.304 7.174 7.224 64,165 -0.21(-2.81%)
Aug 02, 2024 7.483 7.513 7.413 7.433 23,318 -0.04(-0.53%)
Aug 01, 2024 7.532 7.532 7.473 7.473 59,152 -0.03(-0.40%)
Jul 31, 2024 7.493 7.522 7.493 7.503 98,622 +0.04(+0.53%)
Jul 30, 2024 7.453 7.463 7.453 7.463 65,342 +0.04(+0.54%)
Jul 29, 2024 7.423 7.463 7.403 7.423 40,012 +0.02(+0.27%)
Jul 26, 2024 7.413 7.453 7.353 7.403 58,996 +0.03(+0.40%)
Jul 25, 2024 7.383 7.463 7.363 7.373 31,256 +0.01(+0.20%)
Jul 24, 2024 7.413 7.423 7.353 7.358 45,904 -0.05(-0.74%)
Jul 23, 2024 7.383 7.443 7.373 7.413 36,510 +0.04(+0.61%)
Jul 22, 2024 7.343 7.373 7.323 7.368 28,262 +0.04(+0.54%)
Jul 19, 2024 7.363 7.363 7.323 7.328 140,326 +0.01(+0.20%)
Jul 18, 2024 7.423 7.423 7.314 7.314 30,681 -0.09(-1.21%)
Jul 17, 2024 7.383 7.413 7.383 7.403 30,128 +0.01(+0.13%)
Jul 16, 2024 7.354 7.413 7.344 7.393 80,118 -0.00(-0.07%)
Jul 15, 2024 7.413 7.423 7.393 7.398 16,516 +0.01(+0.13%)
Jul 12, 2024 7.383 7.388 7.373 7.388 29,502 +0.02(+0.34%)
Jul 11, 2024 7.354 7.384 7.344 7.363 112,006 +0.01(+0.13%)
Jul 10, 2024 7.324 7.354 7.304 7.354 82,768 +0.06(+0.81%)
Jul 09, 2024 7.255 7.294 7.255 7.294 30,898 +0.03(+0.41%)
Jul 08, 2024 7.245 7.274 7.245 7.264 25,378 +0.03(+0.41%)
Jul 05, 2024 7.274 7.324 7.235 7.235 29,582 -0.06(-0.81%)
Jul 03, 2024 7.274 7.302 7.274 7.294 18,039 +0.04(+0.55%)
Jul 02, 2024 7.274 7.294 7.255 7.255 46,699 +0.00(+0.00%)
Jul 01, 2024 7.255 7.274 7.245 7.255 24,184 +0.00(+0.00%)
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%)
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.