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

New America High (NY: HYB )

7.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 29, 2019 5.872 5.872 5.737 5.737 64,151 -0.09(-1.51%)
Mar 28, 2019 5.845 5.845 5.818 5.825 75,061 -0.01(-0.12%)
Mar 27, 2019 5.872 5.872 5.811 5.832 52,053 -0.01(-0.23%)
Mar 26, 2019 5.852 5.887 5.845 5.845 169,811 -0.03(-0.46%)
Mar 25, 2019 5.832 5.879 5.819 5.872 97,117 +0.03(+0.58%)
Mar 22, 2019 5.852 5.852 5.818 5.838 49,780 -0.01(-0.12%)
Mar 21, 2019 5.852 5.872 5.827 5.845 66,893 +0.00(+0.00%)
Mar 20, 2019 5.838 5.852 5.825 5.845 42,868 -0.01(-0.23%)
Mar 19, 2019 5.852 5.872 5.825 5.859 121,300 -0.01(-0.23%)
Mar 18, 2019 5.724 5.886 5.710 5.872 330,840 +0.15(+2.59%)
Mar 15, 2019 5.737 5.751 5.724 5.724 55,410 +0.01(+0.24%)
Mar 14, 2019 5.724 5.724 5.690 5.710 22,500 +0.00(+0.06%)
Mar 13, 2019 5.700 5.727 5.687 5.707 60,001 -0.01(-0.23%)
Mar 12, 2019 5.667 5.727 5.667 5.720 104,373 +0.03(+0.59%)
Mar 11, 2019 5.653 5.687 5.640 5.687 54,972 +0.03(+0.59%)
Mar 08, 2019 5.653 5.667 5.620 5.653 73,814 +0.00(+0.00%)
Mar 07, 2019 5.667 5.673 5.653 5.653 61,088 -0.02(-0.35%)
Mar 06, 2019 5.693 5.693 5.646 5.673 24,488 +0.01(+0.12%)
Mar 05, 2019 5.660 5.670 5.660 5.667 94,950 +0.00(+0.04%)
Mar 04, 2019 5.693 5.693 5.664 5.664 100,525 -0.01(-0.16%)
Mar 01, 2019 5.667 5.687 5.667 5.673 82,463 +0.01(+0.24%)
Feb 28, 2019 5.680 5.680 5.653 5.660 74,204 +0.01(+0.18%)
Feb 27, 2019 5.626 5.650 5.626 5.650 131,316 +0.00(+0.06%)
Feb 26, 2019 5.653 5.667 5.646 5.646 74,611 -0.03(-0.47%)
Feb 25, 2019 5.633 5.673 5.604 5.673 67,916 +0.05(+0.95%)
Feb 22, 2019 5.600 5.620 5.559 5.620 191,021 +0.04(+0.72%)
Feb 21, 2019 5.593 5.593 5.579 5.579 17,506 +0.00(+0.00%)
Feb 20, 2019 5.546 5.579 5.546 5.579 25,174 +0.03(+0.60%)
Feb 19, 2019 5.600 5.606 5.546 5.546 122,919 -0.07(-1.19%)
Feb 15, 2019 5.633 5.633 5.613 5.613 71,129 -0.03(-0.48%)
Feb 14, 2019 5.593 5.640 5.593 5.640 34,081 +0.03(+0.60%)
Feb 13, 2019 5.626 5.658 5.593 5.606 106,420 +0.02(+0.42%)
Feb 12, 2019 5.549 5.583 5.549 5.583 43,614 +0.05(+0.84%)
Feb 11, 2019 5.529 5.538 5.516 5.536 27,367 +0.02(+0.36%)
Feb 08, 2019 5.496 5.529 5.496 5.516 40,678 -0.01(-0.24%)
Feb 07, 2019 5.496 5.529 5.490 5.529 74,474 +0.00(+0.00%)
Feb 06, 2019 5.549 5.569 5.517 5.529 42,245 -0.02(-0.36%)
Feb 05, 2019 5.516 5.623 5.516 5.549 104,304 +0.03(+0.48%)
Feb 04, 2019 5.523 5.529 5.516 5.523 41,936 +0.00(+0.00%)
Feb 01, 2019 5.529 5.529 5.513 5.523 95,466 +0.01(+0.12%)
Jan 31, 2019 5.483 5.516 5.463 5.516 96,918 +0.07(+1.22%)
Jan 30, 2019 5.410 5.463 5.396 5.450 72,188 +0.05(+0.99%)
Jan 29, 2019 5.396 5.416 5.376 5.396 66,232 +0.01(+0.25%)
Jan 28, 2019 5.330 5.383 5.330 5.383 40,288 +0.05(+1.00%)
Jan 25, 2019 5.343 5.363 5.330 5.330 40,678 -0.02(-0.37%)
Jan 24, 2019 5.323 5.350 5.316 5.350 27,698 +0.03(+0.63%)
Jan 23, 2019 5.336 5.350 5.316 5.316 34,642 -0.01(-0.25%)
Jan 22, 2019 5.323 5.342 5.310 5.330 73,509 +0.01(+0.13%)
Jan 18, 2019 5.343 5.356 5.323 5.323 84,959 -0.03(-0.50%)
Jan 17, 2019 5.350 5.362 5.323 5.350 83,028 +0.00(+0.00%)
Jan 16, 2019 5.356 5.370 5.343 5.350 151,206 +0.00(+0.00%)
Jan 15, 2019 5.336 5.356 5.336 5.350 72,242 +0.01(+0.12%)
Jan 14, 2019 5.376 5.376 5.336 5.343 64,426 -0.04(-0.74%)
Jan 11, 2019 5.356 5.383 5.330 5.383 47,132 +0.03(+0.50%)
Jan 10, 2019 5.330 5.356 5.303 5.356 32,188 +0.03(+0.50%)
Jan 09, 2019 5.316 5.330 5.290 5.330 101,535 +0.01(+0.25%)
Jan 08, 2019 5.303 5.316 5.290 5.316 69,677 +0.05(+1.01%)
Jan 07, 2019 5.196 5.273 5.188 5.263 77,239 +0.11(+2.07%)
Jan 04, 2019 5.090 5.170 5.090 5.156 135,394 +0.07(+1.31%)
Jan 03, 2019 5.036 5.090 5.036 5.090 123,722 +0.03(+0.66%)
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.