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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 29, 2019 6.316 6.330 6.298 6.330 49,038 +0.03(+0.45%)
Nov 27, 2019 6.295 6.317 6.287 6.302 122,456 -0.01(-0.11%)
Nov 26, 2019 6.287 6.309 6.287 6.309 109,704 +0.02(+0.34%)
Nov 25, 2019 6.266 6.287 6.259 6.287 77,494 +0.03(+0.45%)
Nov 22, 2019 6.273 6.302 6.258 6.259 96,245 -0.01(-0.11%)
Nov 21, 2019 6.309 6.309 6.266 6.266 79,469 -0.03(-0.45%)
Nov 20, 2019 6.295 6.316 6.286 6.295 45,196 +0.00(+0.00%)
Nov 19, 2019 6.302 6.309 6.280 6.295 50,191 +0.01(+0.11%)
Nov 18, 2019 6.280 6.295 6.278 6.287 169,737 +0.01(+0.23%)
Nov 15, 2019 6.358 6.365 6.273 6.273 624,541 -0.09(-1.34%)
Nov 14, 2019 6.365 6.380 6.318 6.358 49,510 +0.00(+0.06%)
Nov 13, 2019 6.348 6.376 6.348 6.355 40,698 -0.01(-0.11%)
Nov 12, 2019 6.390 6.390 6.355 6.362 75,942 -0.00(-0.06%)
Nov 11, 2019 6.390 6.390 6.362 6.366 55,143 -0.01(-0.16%)
Nov 08, 2019 6.404 6.404 6.362 6.376 83,793 +0.04(+0.56%)
Nov 07, 2019 6.327 6.362 6.324 6.341 81,460 +0.01(+0.11%)
Nov 06, 2019 6.313 6.348 6.298 6.334 120,432 +0.02(+0.34%)
Nov 05, 2019 6.355 6.404 6.305 6.313 147,227 -0.06(-0.89%)
Nov 04, 2019 6.383 6.390 6.355 6.369 132,149 +0.00(+0.00%)
Nov 01, 2019 6.320 6.383 6.298 6.369 173,966 +0.06(+0.89%)
Oct 31, 2019 6.334 6.334 6.277 6.313 102,071 +0.00(+0.00%)
Oct 30, 2019 6.291 6.316 6.281 6.313 121,610 +0.01(+0.22%)
Oct 29, 2019 6.320 6.320 6.263 6.298 507,309 -0.02(-0.33%)
Oct 28, 2019 6.334 6.334 6.249 6.320 83,584 +0.01(+0.11%)
Oct 25, 2019 6.313 6.334 6.295 6.313 30,908 +0.00(+0.00%)
Oct 24, 2019 6.327 6.341 6.277 6.313 95,658 +0.01(+0.11%)
Oct 23, 2019 6.291 6.327 6.284 6.305 93,858 +0.01(+0.22%)
Oct 22, 2019 6.305 6.334 6.270 6.291 61,870 -0.01(-0.22%)
Oct 21, 2019 6.291 6.355 6.284 6.305 45,618 +0.02(+0.34%)
Oct 18, 2019 6.305 6.313 6.270 6.284 75,144 -0.04(-0.67%)
Oct 17, 2019 6.355 6.383 6.298 6.327 105,698 -0.03(-0.44%)
Oct 16, 2019 6.397 6.397 6.313 6.355 86,831 -0.02(-0.28%)
Oct 15, 2019 6.379 6.390 6.337 6.372 139,071 +0.01(+0.22%)
Oct 14, 2019 6.372 6.372 6.344 6.358 91,840 +0.01(+0.22%)
Oct 11, 2019 6.344 6.394 6.336 6.344 86,442 +0.02(+0.33%)
Oct 10, 2019 6.337 6.386 6.309 6.323 60,803 +0.00(+0.00%)
Oct 09, 2019 6.295 6.365 6.288 6.323 108,930 +0.04(+0.56%)
Oct 08, 2019 6.309 6.330 6.288 6.288 64,158 -0.04(-0.55%)
Oct 07, 2019 6.372 6.372 6.295 6.323 123,248 -0.04(-0.55%)
Oct 04, 2019 6.372 6.379 6.330 6.358 155,910 -0.01(-0.22%)
Oct 03, 2019 6.281 6.408 6.260 6.372 341,663 +0.10(+1.56%)
Oct 02, 2019 6.253 6.316 6.197 6.274 458,000 +0.00(+0.00%)
Oct 01, 2019 6.190 6.281 6.162 6.274 463,681 +0.08(+1.36%)
Sep 30, 2019 6.190 6.194 6.169 6.190 167,269 +0.00(+0.00%)
Sep 27, 2019 6.211 6.232 6.183 6.190 65,188 -0.01(-0.23%)
Sep 26, 2019 6.204 6.218 6.183 6.204 63,060 +0.01(+0.11%)
Sep 25, 2019 6.197 6.239 6.185 6.197 59,731 +0.00(+0.00%)
Sep 24, 2019 6.197 6.211 6.190 6.197 70,332 +0.00(+0.00%)
Sep 23, 2019 6.183 6.225 6.169 6.197 83,191 +0.01(+0.23%)
Sep 20, 2019 6.204 6.211 6.183 6.183 53,919 -0.02(-0.34%)
Sep 19, 2019 6.246 6.246 6.197 6.204 74,108 -0.01(-0.23%)
Sep 18, 2019 6.232 6.232 6.201 6.218 96,443 -0.01(-0.22%)
Sep 17, 2019 6.253 6.295 6.204 6.232 123,646 -0.04(-0.56%)
Sep 16, 2019 6.232 6.267 6.219 6.267 54,304 +0.04(+0.56%)
Sep 13, 2019 6.232 6.274 6.211 6.232 61,194 +0.02(+0.40%)
Sep 12, 2019 6.208 6.236 6.201 6.208 120,458 -0.01(-0.11%)
Sep 11, 2019 6.215 6.229 6.208 6.215 92,880 -0.01(-0.11%)
Sep 10, 2019 6.208 6.222 6.180 6.222 86,295 +0.01(+0.22%)
Sep 09, 2019 6.180 6.208 6.170 6.208 82,699 +0.04(+0.68%)
Sep 06, 2019 6.152 6.215 6.138 6.166 91,429 +0.02(+0.34%)
Sep 05, 2019 6.131 6.201 6.131 6.145 299,388 +0.00(+0.00%)
Sep 04, 2019 6.124 6.155 6.117 6.145 168,091 +0.02(+0.34%)
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.