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

New America High (NY: HYB )

7.310 +0.010 (+0.14%)
Streaming Delayed Price Updated: 12:40 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 (%)
Feb 28, 2018 5.471 5.471 5.446 5.465 158,036 +0.02(+0.45%)
Feb 27, 2018 5.465 5.474 5.426 5.440 293,618 -0.02(-0.34%)
Feb 26, 2018 5.446 5.477 5.446 5.459 104,632 +0.01(+0.23%)
Feb 23, 2018 5.428 5.477 5.428 5.446 123,040 +0.04(+0.80%)
Feb 22, 2018 5.385 5.440 5.385 5.403 142,078 +0.01(+0.23%)
Feb 21, 2018 5.397 5.415 5.341 5.391 175,061 -0.01(-0.11%)
Feb 20, 2018 5.403 5.403 5.378 5.397 120,640 -0.01(-0.11%)
Feb 16, 2018 5.403 5.403 5.403 0 +0.00(+0.00%)
Feb 15, 2018 5.372 5.409 5.372 5.403 126,862 +0.02(+0.34%)
Feb 14, 2018 5.391 5.403 5.354 5.385 263,492 -0.01(-0.11%)
Feb 13, 2018 5.428 5.453 5.385 5.391 398,257 -0.03(-0.63%)
Feb 12, 2018 5.455 5.462 5.388 5.425 314,956 -0.01(-0.11%)
Feb 09, 2018 5.425 5.437 5.366 5.431 204,173 +0.01(+0.23%)
Feb 08, 2018 5.462 5.462 5.403 5.419 168,306 -0.05(-0.90%)
Feb 07, 2018 5.462 5.498 5.419 5.468 345,256 +0.01(+0.22%)
Feb 06, 2018 5.277 5.462 5.204 5.455 338,636 +0.02(+0.30%)
Feb 05, 2018 5.492 5.541 5.432 5.439 177,278 -0.10(-1.74%)
Feb 02, 2018 5.566 5.572 5.517 5.535 154,618 -0.07(-1.31%)
Feb 01, 2018 5.578 5.609 5.554 5.609 168,655 +0.04(+0.66%)
Jan 31, 2018 5.609 5.609 5.560 5.572 387,947 -0.02(-0.44%)
Jan 30, 2018 5.609 5.609 5.560 5.597 119,285 -0.02(-0.33%)
Jan 29, 2018 5.676 5.676 5.609 5.615 171,621 -0.07(-1.19%)
Jan 26, 2018 5.695 5.701 5.670 5.682 112,788 -0.01(-0.22%)
Jan 25, 2018 5.725 5.732 5.689 5.695 116,597 -0.04(-0.64%)
Jan 24, 2018 5.738 5.738 5.707 5.732 87,305 +0.02(+0.43%)
Jan 23, 2018 5.664 5.707 5.664 5.707 70,208 +0.03(+0.54%)
Jan 22, 2018 5.682 5.695 5.664 5.676 146,463 -0.02(-0.32%)
Jan 19, 2018 5.695 5.707 5.676 5.695 129,482 -0.02(-0.32%)
Jan 18, 2018 5.707 5.732 5.701 5.713 120,708 -0.01(-0.21%)
Jan 17, 2018 5.750 5.756 5.719 5.725 173,548 -0.02(-0.43%)
Jan 16, 2018 5.787 5.787 5.744 5.750 108,884 -0.01(-0.13%)
Jan 12, 2018 5.757 5.757 5.757 0 -0.02(-0.42%)
Jan 11, 2018 5.776 5.788 5.763 5.782 90,110 +0.01(+0.11%)
Jan 10, 2018 5.770 5.776 5.745 5.776 90,009 -0.02(-0.42%)
Jan 09, 2018 5.788 5.813 5.782 5.800 80,469 +0.01(+0.21%)
Jan 08, 2018 5.770 5.794 5.763 5.788 92,243 +0.02(+0.43%)
Jan 05, 2018 5.770 5.779 5.751 5.763 130,526 -0.01(-0.11%)
Jan 04, 2018 5.776 5.794 5.770 5.770 152,722 -0.01(-0.11%)
Jan 03, 2018 5.763 5.776 5.751 5.776 119,578 -0.01(-0.11%)
Jan 02, 2018 5.782 5.782 5.745 5.782 144,210 +0.02(+0.32%)
Dec 29, 2017 5.763 5.763 5.763 0 +0.00(+0.00%)
Dec 28, 2017 5.794 5.794 5.739 5.763 265,666 -0.01(-0.14%)
Dec 27, 2017 5.778 5.778 5.753 5.771 92,359 +0.00(+0.00%)
Dec 26, 2017 5.778 5.778 5.747 5.771 70,127 -0.01(-0.11%)
Dec 22, 2017 5.771 5.778 5.759 5.778 47,527 +0.02(+0.42%)
Dec 21, 2017 5.759 5.771 5.753 5.753 90,420 -0.01(-0.21%)
Dec 20, 2017 5.765 5.778 5.750 5.765 33,188 -0.02(-0.32%)
Dec 19, 2017 5.753 5.784 5.729 5.784 128,402 +0.02(+0.32%)
Dec 18, 2017 5.771 5.808 5.732 5.765 487,813 -0.01(-0.11%)
Dec 15, 2017 5.735 5.778 5.735 5.771 87,988 +0.04(+0.64%)
Dec 14, 2017 5.729 5.747 5.710 5.735 140,593 +0.01(+0.21%)
Dec 13, 2017 5.759 5.759 5.698 5.723 227,634 -0.01(-0.11%)
Dec 12, 2017 5.801 5.808 5.723 5.729 110,116 -0.02(-0.42%)
Dec 11, 2017 5.789 5.799 5.741 5.753 138,449 -0.03(-0.52%)
Dec 08, 2017 5.838 5.850 5.783 5.783 177,069 -0.02(-0.42%)
Dec 07, 2017 5.868 5.868 5.808 5.808 209,479 -0.06(-1.03%)
Dec 06, 2017 5.868 5.909 5.856 5.868 95,524 +0.01(+0.21%)
Dec 05, 2017 5.898 5.899 5.856 5.856 45,670 -0.02(-0.31%)
Dec 04, 2017 5.935 5.935 5.874 5.874 65,165 -0.05(-0.92%)
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.