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

New America High (NY: HYB )

7.195 +0.035 (+0.49%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 30, 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, 2012 5.052 5.219 5.051 5.126 150,495 +0.07(+1.46%)
Dec 28, 2012 5.028 5.077 5.028 5.052 74,702 +0.00(+0.10%)
Dec 27, 2012 5.072 5.126 5.047 5.047 107,819 -0.17(-3.29%)
Dec 26, 2012 5.234 5.258 5.189 5.219 153,810 -0.03(-0.65%)
Dec 24, 2012 5.268 5.366 5.214 5.253 60,581 -0.01(-0.19%)
Dec 21, 2012 5.189 5.263 5.189 5.263 110,981 +0.03(+0.66%)
Dec 20, 2012 5.238 5.258 5.204 5.229 79,821 -0.01(-0.19%)
Dec 19, 2012 5.204 5.238 5.180 5.238 99,303 +0.05(+0.95%)
Dec 18, 2012 5.199 5.209 5.150 5.189 124,142 -0.00(-0.09%)
Dec 17, 2012 5.150 5.199 5.145 5.194 121,324 +0.02(+0.38%)
Dec 14, 2012 5.145 5.185 5.145 5.175 88,661 +0.01(+0.19%)
Dec 13, 2012 5.140 5.185 5.140 5.165 127,826 -0.03(-0.57%)
Dec 12, 2012 5.175 5.209 5.160 5.194 125,893 +0.02(+0.38%)
Dec 11, 2012 5.126 5.194 5.126 5.175 187,488 +0.02(+0.48%)
Dec 10, 2012 5.116 5.150 5.091 5.150 93,793 +0.03(+0.67%)
Dec 07, 2012 5.165 5.175 5.116 5.116 139,508 -0.06(-1.14%)
Dec 06, 2012 5.155 5.189 5.155 5.175 133,595 -0.02(-0.47%)
Dec 05, 2012 5.170 5.209 5.170 5.199 115,838 +0.02(+0.38%)
Dec 04, 2012 5.150 5.219 5.150 5.180 151,934 +0.01(+0.29%)
Nov 30, 2012 5.170 5.194 5.155 5.165 147,722 -0.02(-0.47%)
Nov 29, 2012 5.175 5.204 5.175 5.189 139,744 +0.00(+0.09%)
Nov 28, 2012 5.170 5.214 5.155 5.185 117,872 -0.01(-0.28%)
Nov 27, 2012 5.150 5.199 5.142 5.199 94,198 +0.04(+0.76%)
Nov 26, 2012 5.131 5.199 5.131 5.160 137,869 -0.00(-0.09%)
Nov 23, 2012 5.160 5.185 5.155 5.165 66,520 +0.00(+0.00%)
Nov 21, 2012 5.126 5.170 5.116 5.165 126,584 +0.06(+1.25%)
Nov 20, 2012 5.116 5.170 5.101 5.101 136,615 -0.05(-0.95%)
Nov 19, 2012 5.160 5.165 5.100 5.150 105,952 -0.03(-0.66%)
Nov 16, 2012 4.880 5.185 4.880 5.185 392,655 +0.28(+5.70%)
Nov 15, 2012 4.920 4.964 4.640 4.905 687,268 -0.05(-1.09%)
Nov 14, 2012 5.101 5.101 4.954 4.959 454,680 -0.16(-3.16%)
Nov 13, 2012 5.155 5.165 5.106 5.121 330,189 -0.03(-0.67%)
Nov 12, 2012 5.185 5.199 5.126 5.155 87,417 -0.05(-1.04%)
Nov 09, 2012 5.185 5.224 5.106 5.209 195,582 +0.02(+0.38%)
Nov 08, 2012 5.214 5.214 5.180 5.189 92,355 +0.00(+0.00%)
Nov 07, 2012 5.219 5.229 5.160 5.189 76,567 -0.02(-0.47%)
Nov 06, 2012 5.185 5.214 5.175 5.214 81,564 +0.01(+0.19%)
Nov 05, 2012 5.234 5.243 5.180 5.204 95,301 -0.02(-0.47%)
Nov 02, 2012 5.229 5.234 5.219 5.229 74,824 +0.01(+0.19%)
Nov 01, 2012 5.214 5.258 5.185 5.219 85,835 +0.03(+0.66%)
Oct 31, 2012 5.263 5.273 5.185 5.185 166,572 -0.05(-0.94%)
Oct 26, 2012 5.283 5.234 5.234 5.234 130,888 -0.02(-0.47%)
Oct 25, 2012 5.268 5.297 5.243 5.258 101,728 -0.01(-0.19%)
Oct 24, 2012 5.283 5.285 5.243 5.268 107,742 +0.01(+0.19%)
Oct 23, 2012 5.238 5.268 5.224 5.258 78,113 +0.03(+0.56%)
Oct 19, 2012 5.253 5.273 5.229 5.229 53,747 -0.03(-0.65%)
Oct 18, 2012 5.307 5.312 5.253 5.263 98,641 -0.02(-0.46%)
Oct 17, 2012 5.327 5.351 5.288 5.288 77,360 -0.01(-0.28%)
Oct 16, 2012 5.322 5.356 5.288 5.302 187,015 -0.02(-0.37%)
Oct 15, 2012 5.405 5.417 5.322 5.322 145,320 -0.07(-1.36%)
Oct 12, 2012 5.366 5.435 5.356 5.395 135,159 +0.05(+0.92%)
Oct 11, 2012 5.337 5.385 5.322 5.346 109,440 +0.05(+0.93%)
Oct 10, 2012 5.425 5.435 5.273 5.297 176,059 -0.15(-2.79%)
Oct 09, 2012 5.430 5.449 5.430 5.449 123,544 +0.00(+0.00%)
Oct 08, 2012 5.410 5.469 5.405 5.449 116,152 +0.02(+0.45%)
Oct 05, 2012 5.415 5.444 5.410 5.425 93,430 -0.01(-0.27%)
Oct 04, 2012 5.405 5.440 5.400 5.440 93,358 +0.02(+0.45%)
Oct 03, 2012 5.410 5.440 5.391 5.415 159,516 -0.02(-0.36%)
Oct 02, 2012 5.391 5.459 5.376 5.435 125,139 +0.02(+0.36%)
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.