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

New America High (NY: HYB )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 6.107 6.165 6.107 6.146 62,519 +0.01(+0.16%)
Oct 30, 2023 6.098 6.141 6.088 6.136 25,622 +0.02(+0.31%)
Oct 27, 2023 6.117 6.136 6.046 6.117 51,599 +0.03(+0.47%)
Oct 26, 2023 6.030 6.107 6.030 6.088 44,439 +0.03(+0.48%)
Oct 25, 2023 6.078 6.098 6.059 6.059 25,319 -0.05(-0.79%)
Oct 24, 2023 6.069 6.112 6.069 6.107 28,134 +0.06(+0.95%)
Oct 23, 2023 6.050 6.093 6.030 6.050 36,091 +0.02(+0.32%)
Oct 20, 2023 5.992 6.069 5.992 6.030 69,355 +0.00(+0.00%)
Oct 19, 2023 6.002 6.071 5.982 6.030 17,206 +0.00(+0.00%)
Oct 18, 2023 6.030 6.064 6.030 6.030 40,448 -0.03(-0.48%)
Oct 17, 2023 6.069 6.069 6.050 6.059 24,747 -0.03(-0.47%)
Oct 16, 2023 6.088 6.141 6.078 6.088 27,039 +0.00(+0.00%)
Oct 13, 2023 6.107 6.155 6.088 6.088 54,252 -0.01(-0.16%)
Oct 12, 2023 6.097 6.174 6.097 6.097 66,048 -0.06(-0.93%)
Oct 11, 2023 6.164 6.202 6.145 6.155 45,814 -0.02(-0.31%)
Oct 10, 2023 6.174 6.202 6.145 6.174 31,090 -0.02(-0.31%)
Oct 09, 2023 6.126 6.198 6.078 6.193 55,382 +0.07(+1.09%)
Oct 06, 2023 6.078 6.164 6.069 6.126 67,897 +0.00(+0.00%)
Oct 05, 2023 6.078 6.164 6.069 6.126 80,860 +0.01(+0.16%)
Oct 04, 2023 6.107 6.136 6.083 6.117 135,248 +0.03(+0.47%)
Oct 03, 2023 6.155 6.155 6.088 6.088 59,066 -0.07(-1.09%)
Oct 02, 2023 6.183 6.183 6.126 6.155 84,576 -0.03(-0.46%)
Sep 29, 2023 6.241 6.279 6.174 6.183 248,879 -0.04(-0.61%)
Sep 28, 2023 6.202 6.241 6.183 6.222 77,023 +0.02(+0.31%)
Sep 27, 2023 6.260 6.260 6.193 6.202 51,657 -0.01(-0.15%)
Sep 26, 2023 6.250 6.307 6.212 6.212 71,583 -0.09(-1.36%)
Sep 25, 2023 6.317 6.317 6.288 6.298 68,563 -0.03(-0.45%)
Sep 22, 2023 6.326 6.355 6.288 6.326 47,799 +0.03(+0.45%)
Sep 21, 2023 6.326 6.326 6.298 6.298 50,775 -0.06(-0.90%)
Sep 20, 2023 6.346 6.384 6.336 6.355 65,018 +0.01(+0.15%)
Sep 19, 2023 6.336 6.348 6.317 6.346 31,410 +0.00(+0.00%)
Sep 18, 2023 6.326 6.365 6.326 6.346 32,511 -0.01(-0.15%)
Sep 15, 2023 6.365 6.384 6.346 6.355 15,527 -0.01(-0.15%)
Sep 14, 2023 6.403 6.412 6.355 6.365 26,092 -0.03(-0.45%)
Sep 13, 2023 6.374 6.403 6.372 6.393 20,537 +0.01(+0.15%)
Sep 12, 2023 6.403 6.412 6.378 6.384 23,643 -0.01(-0.15%)
Sep 11, 2023 6.384 6.412 6.384 6.393 24,889 +0.02(+0.30%)
Sep 08, 2023 6.412 6.419 6.365 6.374 31,470 -0.03(-0.44%)
Sep 07, 2023 6.365 6.412 6.355 6.403 39,218 +0.03(+0.45%)
Sep 06, 2023 6.355 6.393 6.336 6.374 36,435 +0.00(+0.00%)
Sep 05, 2023 6.384 6.431 6.374 6.374 40,781 -0.06(-0.96%)
Sep 01, 2023 6.498 6.507 6.403 6.436 22,612 -0.05(-0.80%)
Aug 31, 2023 6.498 6.498 6.460 6.488 94,224 +0.01(+0.15%)
Aug 30, 2023 6.488 6.498 6.479 6.479 38,506 +0.00(+0.00%)
Aug 29, 2023 6.384 6.479 6.384 6.479 70,049 +0.11(+1.77%)
Aug 28, 2023 6.393 6.393 6.336 6.366 41,167 +0.00(+0.01%)
Aug 25, 2023 6.327 6.365 6.317 6.365 62,664 +0.05(+0.75%)
Aug 24, 2023 6.393 6.393 6.289 6.317 32,340 -0.05(-0.75%)
Aug 23, 2023 6.298 6.383 6.298 6.365 24,234 +0.08(+1.21%)
Aug 22, 2023 6.317 6.320 6.289 6.289 23,803 -0.01(-0.15%)
Aug 21, 2023 6.289 6.308 6.260 6.298 32,034 +0.02(+0.30%)
Aug 18, 2023 6.260 6.344 6.260 6.279 46,838 -0.03(-0.45%)
Aug 17, 2023 6.355 6.356 6.298 6.308 99,371 -0.04(-0.60%)
Aug 16, 2023 6.355 6.429 6.346 6.346 48,405 -0.06(-0.89%)
Aug 15, 2023 6.422 6.450 6.403 6.403 112,772 -0.05(-0.73%)
Aug 14, 2023 6.459 6.469 6.422 6.450 38,306 +0.01(+0.15%)
Aug 11, 2023 6.440 6.443 6.412 6.440 68,869 -0.01(-0.15%)
Aug 10, 2023 6.459 6.497 6.450 6.450 45,580 +0.00(+0.00%)
Aug 09, 2023 6.431 6.450 6.420 6.450 30,561 +0.03(+0.44%)
Aug 08, 2023 6.412 6.450 6.412 6.422 46,023 +0.00(+0.00%)
Aug 07, 2023 6.384 6.440 6.384 6.422 50,054 +0.01(+0.15%)
Aug 04, 2023 6.365 6.439 6.365 6.412 147,129 +0.05(+0.74%)
Aug 03, 2023 6.374 6.374 6.337 6.365 61,609 -0.01(-0.15%)
Aug 02, 2023 6.356 6.400 6.356 6.374 61,843 -0.04(-0.59%)
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.