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: 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 (%)
Dec 31, 2019 6.544 6.566 6.530 6.559 72,805 +0.00(+0.00%)
Dec 30, 2019 6.594 6.616 6.530 6.559 66,437 -0.00(-0.05%)
Dec 27, 2019 6.569 6.634 6.555 6.562 65,681 +0.01(+0.11%)
Dec 26, 2019 6.562 6.584 6.512 6.555 109,408 +0.00(+0.00%)
Dec 24, 2019 6.526 6.555 6.519 6.555 54,198 +0.03(+0.44%)
Dec 23, 2019 6.491 6.526 6.476 6.526 157,331 +0.04(+0.66%)
Dec 20, 2019 6.434 6.484 6.419 6.484 152,790 +0.04(+0.55%)
Dec 19, 2019 6.455 6.455 6.441 6.448 141,781 +0.00(+0.00%)
Dec 18, 2019 6.441 6.448 6.426 6.448 92,294 +0.02(+0.33%)
Dec 17, 2019 6.398 6.433 6.398 6.426 86,587 +0.03(+0.45%)
Dec 16, 2019 6.369 6.398 6.355 6.398 121,868 +0.05(+0.73%)
Dec 13, 2019 6.401 6.408 6.351 6.351 77,220 -0.06(-0.89%)
Dec 12, 2019 6.380 6.408 6.351 6.408 90,729 +0.04(+0.67%)
Dec 11, 2019 6.373 6.380 6.351 6.366 87,241 +0.00(+0.00%)
Dec 10, 2019 6.330 6.373 6.323 6.366 132,521 +0.05(+0.79%)
Dec 09, 2019 6.295 6.337 6.295 6.316 120,818 +0.02(+0.34%)
Dec 06, 2019 6.266 6.302 6.259 6.295 209,677 +0.04(+0.68%)
Dec 05, 2019 6.280 6.286 6.231 6.252 280,042 -0.02(-0.34%)
Dec 04, 2019 6.259 6.316 6.259 6.273 243,532 +0.01(+0.23%)
Dec 03, 2019 6.280 6.316 6.238 6.259 189,672 -0.03(-0.45%)
Dec 02, 2019 6.330 6.334 6.280 6.288 123,652 -0.04(-0.67%)
Nov 29, 2019 6.316 6.330 6.298 6.330 49,037 +0.03(+0.45%)
Nov 27, 2019 6.295 6.317 6.288 6.302 122,452 -0.01(-0.11%)
Nov 26, 2019 6.288 6.309 6.287 6.309 109,701 +0.02(+0.34%)
Nov 25, 2019 6.266 6.288 6.259 6.288 77,492 +0.03(+0.45%)
Nov 22, 2019 6.273 6.302 6.258 6.259 96,243 -0.01(-0.11%)
Nov 21, 2019 6.309 6.309 6.266 6.266 79,467 -0.03(-0.45%)
Nov 20, 2019 6.295 6.316 6.286 6.295 45,194 +0.00(+0.00%)
Nov 19, 2019 6.302 6.309 6.280 6.295 50,190 +0.01(+0.11%)
Nov 18, 2019 6.280 6.295 6.278 6.288 169,733 +0.01(+0.23%)
Nov 15, 2019 6.359 6.366 6.273 6.273 624,524 -0.09(-1.34%)
Nov 14, 2019 6.366 6.380 6.319 6.359 49,509 +0.00(+0.06%)
Nov 13, 2019 6.348 6.376 6.348 6.355 40,697 -0.01(-0.11%)
Nov 12, 2019 6.390 6.390 6.355 6.362 75,940 -0.00(-0.06%)
Nov 11, 2019 6.390 6.390 6.362 6.366 55,141 -0.01(-0.16%)
Nov 08, 2019 6.404 6.404 6.362 6.376 83,790 +0.04(+0.56%)
Nov 07, 2019 6.327 6.362 6.324 6.341 81,458 +0.01(+0.11%)
Nov 06, 2019 6.313 6.348 6.299 6.334 120,429 +0.02(+0.34%)
Nov 05, 2019 6.355 6.404 6.306 6.313 147,223 -0.06(-0.89%)
Nov 04, 2019 6.383 6.390 6.355 6.369 132,145 +0.00(+0.00%)
Nov 01, 2019 6.320 6.383 6.299 6.369 173,961 +0.06(+0.89%)
Oct 31, 2019 6.334 6.334 6.277 6.313 102,068 +0.00(+0.00%)
Oct 30, 2019 6.292 6.316 6.281 6.313 121,607 +0.01(+0.22%)
Oct 29, 2019 6.320 6.320 6.263 6.299 507,295 -0.02(-0.33%)
Oct 28, 2019 6.334 6.334 6.249 6.320 83,582 +0.01(+0.11%)
Oct 25, 2019 6.313 6.334 6.295 6.313 30,907 +0.00(+0.00%)
Oct 24, 2019 6.327 6.341 6.277 6.313 95,656 +0.01(+0.11%)
Oct 23, 2019 6.292 6.327 6.284 6.306 93,855 +0.01(+0.22%)
Oct 22, 2019 6.306 6.334 6.270 6.292 61,869 -0.01(-0.22%)
Oct 21, 2019 6.292 6.355 6.284 6.306 45,617 +0.02(+0.34%)
Oct 18, 2019 6.306 6.313 6.270 6.284 75,142 -0.04(-0.67%)
Oct 17, 2019 6.355 6.383 6.299 6.327 105,695 -0.03(-0.44%)
Oct 16, 2019 6.397 6.397 6.313 6.355 86,829 -0.02(-0.28%)
Oct 15, 2019 6.380 6.390 6.338 6.373 139,067 +0.01(+0.22%)
Oct 14, 2019 6.373 6.373 6.345 6.359 91,837 +0.01(+0.22%)
Oct 11, 2019 6.345 6.394 6.336 6.345 86,440 +0.02(+0.33%)
Oct 10, 2019 6.338 6.387 6.310 6.324 60,802 +0.00(+0.00%)
Oct 09, 2019 6.296 6.366 6.289 6.324 108,927 +0.04(+0.56%)
Oct 08, 2019 6.310 6.331 6.289 6.289 64,157 -0.04(-0.55%)
Oct 07, 2019 6.373 6.373 6.296 6.324 123,244 -0.04(-0.55%)
Oct 04, 2019 6.373 6.380 6.331 6.359 155,906 -0.01(-0.22%)
Oct 03, 2019 6.282 6.408 6.260 6.373 341,653 +0.10(+1.56%)
Oct 02, 2019 6.253 6.317 6.197 6.274 457,987 +0.00(+0.00%)
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.