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

New America High (NY: HYB )

7.290 -0.010 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 5.414 5.425 5.312 5.374 165,591 -0.02(-0.32%)
Jan 30, 2017 5.437 5.454 5.380 5.391 176,382 -0.07(-1.35%)
Jan 27, 2017 5.488 5.494 5.454 5.465 64,640 -0.02(-0.31%)
Jan 26, 2017 5.465 5.488 5.455 5.482 103,319 +0.03(+0.63%)
Jan 25, 2017 5.488 5.494 5.414 5.448 62,702 -0.02(-0.42%)
Jan 24, 2017 5.460 5.499 5.431 5.471 121,293 +0.02(+0.42%)
Jan 23, 2017 5.443 5.465 5.424 5.448 149,909 +0.02(+0.42%)
Jan 20, 2017 5.369 5.431 5.334 5.425 122,609 +0.04(+0.74%)
Jan 19, 2017 5.329 5.391 5.323 5.386 119,753 +0.04(+0.75%)
Jan 18, 2017 5.323 5.369 5.312 5.346 120,148 +0.03(+0.54%)
Jan 17, 2017 5.329 5.329 5.277 5.317 118,871 +0.01(+0.21%)
Jan 13, 2017 5.306 5.306 5.306 0 +0.03(+0.54%)
Jan 12, 2017 5.300 5.323 5.277 5.277 55,139 -0.03(-0.54%)
Jan 11, 2017 5.306 5.310 5.289 5.306 64,613 +0.02(+0.32%)
Jan 10, 2017 5.283 5.312 5.283 5.289 75,903 +0.00(+0.00%)
Jan 09, 2017 5.277 5.317 5.277 5.289 54,986 +0.00(+0.00%)
Jan 06, 2017 5.295 5.299 5.277 5.289 75,009 -0.01(-0.11%)
Jan 05, 2017 5.289 5.323 5.289 5.295 139,754 -0.04(-0.75%)
Jan 04, 2017 5.295 5.334 5.277 5.334 117,394 +0.05(+0.97%)
Jan 03, 2017 5.266 5.300 5.260 5.283 106,853 +0.01(+0.22%)
Dec 30, 2016 5.272 5.272 5.272 0 +0.04(+0.76%)
Dec 29, 2016 5.209 5.272 5.209 5.232 91,676 +0.00(+0.00%)
Dec 28, 2016 5.215 5.295 5.203 5.232 92,653 -0.00(-0.03%)
Dec 27, 2016 5.261 5.290 5.233 5.233 57,799 -0.03(-0.64%)
Dec 23, 2016 5.267 5.267 5.267 0 +0.01(+0.21%)
Dec 22, 2016 5.216 5.267 5.185 5.256 72,344 +0.06(+1.08%)
Dec 21, 2016 5.138 5.211 5.138 5.200 127,919 +0.05(+0.87%)
Dec 20, 2016 5.177 5.188 5.115 5.154 180,612 +0.01(+0.11%)
Dec 19, 2016 5.154 5.183 5.138 5.149 198,491 -0.01(-0.11%)
Dec 16, 2016 5.149 5.171 5.143 5.154 63,582 +0.03(+0.66%)
Dec 15, 2016 5.138 5.149 5.121 5.121 154,563 -0.02(-0.33%)
Dec 14, 2016 5.200 5.233 5.126 5.138 114,247 -0.07(-1.41%)
Dec 13, 2016 5.205 5.233 5.183 5.211 150,838 +0.02(+0.32%)
Dec 12, 2016 5.177 5.205 5.149 5.194 147,322 +0.03(+0.54%)
Dec 09, 2016 5.121 5.183 5.121 5.166 46,242 +0.03(+0.65%)
Dec 08, 2016 5.116 5.138 5.104 5.132 68,149 +0.00(+0.00%)
Dec 07, 2016 5.065 5.132 5.065 5.132 71,752 +0.04(+0.88%)
Dec 06, 2016 5.088 5.088 5.060 5.088 59,526 +0.02(+0.33%)
Dec 05, 2016 5.054 5.102 5.048 5.071 313,098 +0.04(+0.89%)
Dec 02, 2016 5.071 5.071 5.021 5.026 91,542 -0.01(-0.11%)
Dec 01, 2016 5.037 5.093 5.032 5.032 155,739 -0.03(-0.57%)
Nov 30, 2016 5.054 5.082 5.054 5.060 109,010 +0.00(+0.02%)
Nov 29, 2016 5.048 5.065 5.037 5.060 121,143 +0.02(+0.33%)
Nov 28, 2016 5.021 5.071 5.021 5.043 67,791 +0.00(+0.00%)
Nov 25, 2016 5.009 5.054 4.987 5.043 55,653 +0.06(+1.12%)
Nov 23, 2016 4.987 4.987 4.987 0 +0.00(+0.00%)
Nov 22, 2016 4.976 5.015 4.965 4.987 140,772 +0.02(+0.34%)
Nov 21, 2016 4.976 5.004 4.959 4.970 160,677 +0.02(+0.45%)
Nov 18, 2016 4.920 4.953 4.911 4.948 61,097 +0.06(+1.14%)
Nov 17, 2016 4.847 4.953 4.847 4.892 129,498 +0.03(+0.52%)
Nov 16, 2016 4.841 4.886 4.825 4.867 124,843 +0.04(+0.75%)
Nov 15, 2016 4.713 4.854 4.713 4.830 161,628 +0.09(+1.89%)
Nov 14, 2016 4.769 4.780 4.662 4.741 185,215 -0.05(-1.03%)
Nov 11, 2016 4.808 4.852 4.741 4.790 138,157 -0.02(-0.49%)
Nov 10, 2016 4.913 4.913 4.813 4.813 123,990 -0.11(-2.15%)
Nov 09, 2016 4.897 4.963 4.897 4.919 177,226 -0.03(-0.67%)
Nov 08, 2016 4.924 4.980 4.908 4.952 86,293 +0.04(+0.79%)
Nov 07, 2016 4.913 4.947 4.902 4.913 109,598 +0.03(+0.68%)
Nov 04, 2016 4.891 4.919 4.869 4.880 162,336 -0.01(-0.11%)
Nov 03, 2016 4.952 4.963 4.877 4.886 371,216 -0.04(-0.79%)
Nov 02, 2016 4.974 4.991 4.908 4.924 247,969 -0.07(-1.34%)
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.