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

New America High (NY: HYB )

7.260 -0.040 (-0.55%)
Streaming Delayed Price Updated: 1:13 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 26, 2021 6.891 6.891 6.844 6.875 82,716 +0.02(+0.34%)
Feb 25, 2021 6.922 6.946 6.813 6.852 40,954 -0.05(-0.79%)
Feb 24, 2021 6.915 6.922 6.875 6.907 63,369 +0.01(+0.11%)
Feb 23, 2021 6.891 6.938 6.821 6.899 71,412 -0.02(-0.34%)
Feb 22, 2021 6.922 6.954 6.915 6.922 56,579 -0.01(-0.11%)
Feb 19, 2021 6.977 7.001 6.930 6.930 52,545 -0.05(-0.78%)
Feb 18, 2021 6.961 6.993 6.961 6.985 59,314 +0.02(+0.34%)
Feb 17, 2021 6.977 6.977 6.899 6.961 77,629 -0.01(-0.11%)
Feb 16, 2021 6.993 7.016 6.946 6.969 83,018 -0.04(-0.56%)
Feb 12, 2021 6.993 7.032 6.938 7.008 149,836 +0.03(+0.45%)
Feb 11, 2021 7.016 7.016 6.954 6.977 63,562 +0.00(+0.00%)
Feb 10, 2021 6.985 7.000 6.946 6.977 90,828 +0.00(+0.00%)
Feb 09, 2021 6.907 6.977 6.907 6.977 48,630 +0.05(+0.79%)
Feb 08, 2021 6.915 6.954 6.915 6.923 65,148 +0.00(+0.00%)
Feb 05, 2021 6.962 6.962 6.915 6.923 111,593 -0.00(-0.01%)
Feb 04, 2021 6.954 7.000 6.923 6.923 47,429 -0.02(-0.22%)
Feb 03, 2021 6.923 6.938 6.899 6.938 73,403 +0.07(+1.02%)
Feb 02, 2021 6.853 6.899 6.853 6.868 52,453 +0.02(+0.23%)
Feb 01, 2021 6.860 6.892 6.853 6.853 80,077 -0.02(-0.34%)
Jan 29, 2021 6.907 6.907 6.860 6.876 62,739 +0.00(+0.00%)
Jan 28, 2021 6.860 6.884 6.853 6.876 61,968 +0.02(+0.28%)
Jan 27, 2021 6.853 6.884 6.837 6.857 35,387 +0.00(+0.06%)
Jan 26, 2021 6.829 6.884 6.829 6.853 48,725 +0.00(+0.00%)
Jan 25, 2021 6.829 6.868 6.814 6.853 36,721 +0.02(+0.34%)
Jan 22, 2021 6.907 6.969 6.822 6.829 131,134 -0.10(-1.46%)
Jan 21, 2021 6.954 6.962 6.930 6.930 49,378 -0.04(-0.56%)
Jan 20, 2021 6.993 7.070 6.930 6.969 1,146,869 -0.02(-0.22%)
Jan 19, 2021 6.845 6.985 6.822 6.985 378,283 +0.12(+1.81%)
Jan 15, 2021 6.845 6.868 6.834 6.860 87,937 +0.02(+0.23%)
Jan 14, 2021 6.853 6.853 6.790 6.845 100,365 +0.01(+0.11%)
Jan 13, 2021 6.790 6.853 6.790 6.837 43,296 +0.02(+0.23%)
Jan 12, 2021 6.822 6.837 6.776 6.822 101,596 +0.00(+0.00%)
Jan 11, 2021 6.814 6.822 6.783 6.822 88,837 +0.00(+0.00%)
Jan 08, 2021 6.822 6.822 6.783 6.822 72,124 -0.01(-0.11%)
Jan 07, 2021 6.806 6.829 6.779 6.829 176,967 +0.06(+0.92%)
Jan 06, 2021 6.814 6.814 6.728 6.767 137,749 -0.02(-0.34%)
Jan 05, 2021 6.775 6.814 6.759 6.790 77,325 +0.02(+0.23%)
Jan 04, 2021 6.752 6.802 6.736 6.775 109,437 +0.02(+0.35%)
Dec 31, 2020 6.752 6.752 6.752 100,691 -0.03(-0.46%)
Dec 30, 2020 6.744 6.790 6.736 6.783 100,691 +0.04(+0.61%)
Dec 29, 2020 6.742 6.742 6.734 6.742 35,555 +0.00(+0.00%)
Dec 28, 2020 6.757 6.757 6.726 6.742 74,346 -0.02(-0.23%)
Dec 24, 2020 6.734 6.757 6.711 6.757 26,246 +0.03(+0.46%)
Dec 23, 2020 6.711 6.734 6.681 6.726 54,066 +0.03(+0.46%)
Dec 22, 2020 6.619 6.703 6.619 6.696 132,066 +0.08(+1.16%)
Dec 21, 2020 6.542 6.619 6.511 6.619 130,331 +0.06(+0.94%)
Dec 18, 2020 6.557 6.576 6.519 6.557 92,644 -0.00(-0.06%)
Dec 17, 2020 6.572 6.603 6.549 6.561 123,136 -0.01(-0.18%)
Dec 16, 2020 6.580 6.593 6.565 6.572 114,560 +0.02(+0.23%)
Dec 15, 2020 6.588 6.597 6.549 6.557 273,930 -0.01(-0.12%)
Dec 14, 2020 6.595 6.634 6.565 6.565 67,420 -0.02(-0.23%)
Dec 11, 2020 6.611 6.649 6.580 6.580 69,008 -0.03(-0.46%)
Dec 10, 2020 6.664 6.687 6.611 6.611 50,689 -0.05(-0.80%)
Dec 09, 2020 6.664 6.687 6.618 6.664 91,738 +0.01(+0.11%)
Dec 08, 2020 6.672 6.672 6.634 6.657 71,140 -0.03(-0.46%)
Dec 07, 2020 6.641 6.687 6.618 6.687 69,554 +0.05(+0.69%)
Dec 04, 2020 6.687 6.695 6.611 6.641 56,984 -0.03(-0.46%)
Dec 03, 2020 6.649 6.672 6.618 6.672 65,661 +0.03(+0.46%)
Dec 02, 2020 6.603 6.645 6.603 6.641 39,881 +0.02(+0.23%)
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.