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

New America High (NY: HYB )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 6.975 7.034 6.941 6.983 99,445 +0.02(+0.24%)
Feb 25, 2022 6.891 7.000 6.899 6.966 77,614 +0.11(+1.60%)
Feb 24, 2022 6.748 6.857 6.714 6.857 54,787 +0.03(+0.49%)
Feb 23, 2022 6.857 6.882 6.807 6.823 96,908 -0.03(-0.37%)
Feb 22, 2022 6.823 6.907 6.823 6.849 121,941 -0.08(-1.21%)
Feb 18, 2022 6.933 0 -0.03(-0.48%)
Feb 17, 2022 6.983 7.000 6.960 6.966 49,506 -0.03(-0.36%)
Feb 16, 2022 6.950 6.999 6.941 6.992 47,133 +0.05(+0.73%)
Feb 15, 2022 6.992 7.034 6.941 6.941 127,018 -0.02(-0.24%)
Feb 14, 2022 7.051 7.143 6.958 6.958 109,029 -0.13(-1.90%)
Feb 11, 2022 7.244 7.244 7.076 7.093 103,173 -0.13(-1.86%)
Feb 10, 2022 7.261 7.286 7.210 7.227 76,527 -0.08(-1.03%)
Feb 09, 2022 7.277 7.310 7.256 7.303 86,379 +0.08(+1.04%)
Feb 08, 2022 7.236 7.269 7.212 7.227 69,762 +0.00(+0.00%)
Feb 07, 2022 7.236 7.244 7.210 7.227 53,016 +0.02(+0.23%)
Feb 04, 2022 7.261 7.290 7.190 7.210 150,112 -0.08(-1.03%)
Feb 03, 2022 7.277 7.361 7.261 7.286 193,742 -0.08(-1.02%)
Feb 02, 2022 7.411 7.436 7.319 7.361 147,676 -0.03(-0.34%)
Feb 01, 2022 7.353 7.386 7.303 7.386 161,691 +0.05(+0.68%)
Jan 31, 2022 7.411 7.277 7.336 182,395 +0.03(+0.34%)
Jan 28, 2022 7.294 7.326 7.169 7.311 194,184 +0.00(+0.00%)
Jan 27, 2022 7.311 7.361 7.261 7.311 84,273 +0.06(+0.81%)
Jan 26, 2022 7.236 7.303 7.194 7.252 120,444 +0.03(+0.46%)
Jan 25, 2022 7.185 7.298 7.160 7.219 79,837 -0.01(-0.12%)
Jan 24, 2022 7.219 7.286 7.110 7.227 125,333 -0.17(-2.26%)
Jan 21, 2022 7.528 7.528 7.361 7.395 115,127 -0.13(-1.67%)
Jan 20, 2022 7.528 7.587 7.503 7.520 129,569 +0.02(+0.22%)
Jan 19, 2022 7.495 7.545 7.487 7.503 53,730 -0.02(-0.22%)
Jan 18, 2022 7.553 7.562 7.487 7.520 150,874 -0.03(-0.44%)
Jan 14, 2022 7.553 0 +0.02(+0.22%)
Jan 13, 2022 7.537 7.553 7.478 7.537 192,144 -0.01(-0.11%)
Jan 12, 2022 7.520 7.562 7.487 7.545 84,038 +0.07(+0.89%)
Jan 11, 2022 7.629 7.637 7.445 7.478 308,516 -0.13(-1.65%)
Jan 10, 2022 7.587 7.612 7.528 7.604 90,248 +0.03(+0.33%)
Jan 07, 2022 7.579 7.603 7.545 7.579 79,925 +0.00(+0.00%)
Jan 06, 2022 7.595 7.595 7.532 7.578 78,159 -0.01(-0.11%)
Jan 05, 2022 7.595 7.629 7.579 7.587 102,249 -0.02(-0.22%)
Jan 04, 2022 7.654 7.679 7.570 7.604 272,836 -0.04(-0.55%)
Jan 03, 2022 7.871 7.947 7.604 7.645 397,167 -0.16(-2.04%)
Dec 31, 2021 7.813 7.846 7.758 7.804 145,726 +0.03(+0.32%)
Dec 30, 2021 7.645 7.788 7.637 7.779 161,877 +0.14(+1.83%)
Dec 29, 2021 7.664 7.664 7.614 7.639 77,828 -0.02(-0.22%)
Dec 28, 2021 7.664 7.680 7.631 7.656 56,465 +0.00(+0.00%)
Dec 27, 2021 7.672 7.689 7.639 7.656 66,677 -0.02(-0.32%)
Dec 23, 2021 7.647 7.697 7.606 7.680 83,363 +0.10(+1.31%)
Dec 22, 2021 7.491 7.597 7.491 7.581 55,155 +0.07(+0.88%)
Dec 21, 2021 7.466 7.524 7.466 7.515 78,143 +0.04(+0.55%)
Dec 20, 2021 7.458 7.524 7.458 7.474 102,312 -0.08(-1.09%)
Dec 17, 2021 7.532 7.581 7.532 7.557 69,961 -0.02(-0.33%)
Dec 16, 2021 7.590 7.614 7.581 7.581 55,428 -0.01(-0.11%)
Dec 15, 2021 7.532 7.614 7.508 7.590 66,675 +0.07(+0.98%)
Dec 14, 2021 7.508 7.565 7.508 7.516 52,953 -0.06(-0.76%)
Dec 13, 2021 7.639 7.639 7.540 7.573 61,984 -0.04(-0.49%)
Dec 10, 2021 7.664 7.675 7.598 7.610 57,377 -0.05(-0.70%)
Dec 09, 2021 7.688 7.688 7.631 7.664 23,191 +0.01(+0.11%)
Dec 08, 2021 7.729 7.749 7.639 7.655 41,534 -0.11(-1.37%)
Dec 07, 2021 7.672 7.770 7.639 7.762 118,263 +0.21(+2.71%)
Dec 06, 2021 7.499 7.565 7.458 7.557 77,910 +0.09(+1.21%)
Dec 03, 2021 7.598 7.623 7.450 7.467 136,309 -0.14(-1.83%)
Dec 02, 2021 7.688 7.705 7.606 7.606 73,213 -0.05(-0.64%)
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.