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

New America High (NY: HYB )

7.380 +0.090 (+1.23%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 12, 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 (%)
Mar 31, 2017 5.444 5.461 5.415 5.438 137,264 +0.01(+0.21%)
Mar 30, 2017 5.438 5.473 5.427 5.427 73,293 -0.01(-0.11%)
Mar 29, 2017 5.421 5.450 5.421 5.432 48,597 +0.01(+0.21%)
Mar 28, 2017 5.363 5.450 5.363 5.421 80,910 +0.07(+1.29%)
Mar 27, 2017 5.288 5.369 5.288 5.352 79,274 +0.02(+0.32%)
Mar 24, 2017 5.369 5.409 5.334 5.334 50,449 -0.03(-0.54%)
Mar 23, 2017 5.357 5.404 5.357 5.363 106,239 -0.02(-0.32%)
Mar 22, 2017 5.288 5.381 5.265 5.381 140,613 +0.10(+1.97%)
Mar 21, 2017 5.300 5.317 5.265 5.277 46,078 -0.02(-0.33%)
Mar 20, 2017 5.317 5.343 5.294 5.294 72,339 -0.03(-0.54%)
Mar 17, 2017 5.323 5.352 5.323 5.323 71,131 -0.02(-0.32%)
Mar 16, 2017 5.323 5.340 5.306 5.340 89,281 +0.02(+0.33%)
Mar 15, 2017 5.219 5.323 5.219 5.323 110,543 +0.12(+2.21%)
Mar 14, 2017 5.253 5.255 5.173 5.208 104,718 -0.06(-1.20%)
Mar 13, 2017 5.311 5.334 5.248 5.271 110,604 -0.06(-1.08%)
Mar 10, 2017 5.299 5.339 5.299 5.328 64,696 +0.02(+0.45%)
Mar 09, 2017 5.351 5.354 5.294 5.304 99,424 -0.07(-1.27%)
Mar 08, 2017 5.420 5.420 5.368 5.372 75,896 -0.06(-1.09%)
Mar 07, 2017 5.431 5.431 5.408 5.431 94,157 +0.02(+0.32%)
Mar 06, 2017 5.414 5.432 5.402 5.414 79,027 +0.00(+0.00%)
Mar 03, 2017 5.471 5.483 5.402 5.414 79,367 -0.06(-1.15%)
Mar 02, 2017 5.483 5.494 5.448 5.477 63,432 -0.01(-0.10%)
Mar 01, 2017 5.448 5.500 5.442 5.483 82,860 +0.06(+1.16%)
Feb 28, 2017 5.408 5.448 5.402 5.420 98,558 +0.00(+0.00%)
Feb 27, 2017 5.408 5.420 5.397 5.420 52,353 +0.02(+0.32%)
Feb 24, 2017 5.397 5.414 5.391 5.402 60,699 +0.00(+0.00%)
Feb 23, 2017 5.385 5.414 5.385 5.402 71,345 +0.02(+0.43%)
Feb 22, 2017 5.414 5.414 5.368 5.379 152,678 -0.03(-0.53%)
Feb 21, 2017 5.379 5.420 5.374 5.408 123,645 +0.03(+0.53%)
Feb 17, 2017 5.379 5.379 5.379 0 -0.01(-0.11%)
Feb 16, 2017 5.431 5.431 5.379 5.385 85,522 -0.05(-0.95%)
Feb 15, 2017 5.437 5.477 5.385 5.437 109,797 +0.00(+0.00%)
Feb 14, 2017 5.477 5.477 5.437 5.437 64,281 -0.02(-0.32%)
Feb 13, 2017 5.505 5.505 5.442 5.454 91,358 -0.02(-0.42%)
Feb 10, 2017 5.505 5.534 5.471 5.477 116,825 -0.01(-0.10%)
Feb 09, 2017 5.443 5.483 5.443 5.483 107,814 +0.06(+1.05%)
Feb 08, 2017 5.409 5.428 5.397 5.426 84,673 -0.01(-0.10%)
Feb 07, 2017 5.397 5.448 5.391 5.431 95,896 +0.03(+0.63%)
Feb 06, 2017 5.386 5.420 5.372 5.397 101,879 +0.01(+0.11%)
Feb 03, 2017 5.431 5.431 5.386 5.391 78,982 -0.03(-0.53%)
Feb 02, 2017 5.391 5.431 5.380 5.420 86,239 +0.01(+0.11%)
Feb 01, 2017 5.380 5.431 5.374 5.414 147,231 +0.04(+0.74%)
Jan 31, 2017 5.414 5.426 5.312 5.374 165,587 -0.02(-0.32%)
Jan 30, 2017 5.437 5.454 5.380 5.391 176,377 -0.07(-1.35%)
Jan 27, 2017 5.488 5.494 5.454 5.465 64,638 -0.02(-0.31%)
Jan 26, 2017 5.465 5.488 5.455 5.483 103,316 +0.03(+0.63%)
Jan 25, 2017 5.488 5.494 5.414 5.448 62,701 -0.02(-0.42%)
Jan 24, 2017 5.460 5.500 5.431 5.471 121,290 +0.02(+0.42%)
Jan 23, 2017 5.443 5.465 5.425 5.448 149,905 +0.02(+0.42%)
Jan 20, 2017 5.369 5.431 5.335 5.426 122,606 +0.04(+0.74%)
Jan 19, 2017 5.329 5.391 5.323 5.386 119,749 +0.04(+0.75%)
Jan 18, 2017 5.323 5.369 5.312 5.346 120,145 +0.03(+0.54%)
Jan 17, 2017 5.329 5.329 5.278 5.317 118,868 +0.01(+0.21%)
Jan 13, 2017 5.306 5.306 5.306 0 +0.03(+0.54%)
Jan 12, 2017 5.300 5.323 5.278 5.278 55,137 -0.03(-0.54%)
Jan 11, 2017 5.306 5.310 5.289 5.306 64,612 +0.02(+0.32%)
Jan 10, 2017 5.283 5.312 5.283 5.289 75,901 +0.00(+0.00%)
Jan 09, 2017 5.278 5.317 5.278 5.289 54,984 +0.00(+0.00%)
Jan 06, 2017 5.295 5.299 5.277 5.289 75,007 -0.01(-0.11%)
Jan 05, 2017 5.289 5.323 5.289 5.295 139,751 -0.04(-0.75%)
Jan 04, 2017 5.295 5.335 5.278 5.335 117,391 +0.05(+0.97%)
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.