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 (%)
Apr 29, 2011 5.072 5.086 5.052 5.072 79,821 +0.01(+0.19%)
Apr 28, 2011 5.057 5.072 5.032 5.062 115,683 -0.01(-0.19%)
Apr 27, 2011 5.052 5.072 5.008 5.072 120,943 +0.05(+0.98%)
Apr 26, 2011 5.047 5.052 5.008 5.023 126,213 +0.00(+0.10%)
Apr 25, 2011 5.050 5.077 5.013 5.018 98,508 -0.01(-0.29%)
Apr 21, 2011 5.082 5.096 5.032 5.032 102,659 -0.02(-0.39%)
Apr 20, 2011 5.096 5.101 5.013 5.052 142,136 -0.02(-0.39%)
Apr 19, 2011 5.062 5.072 5.042 5.072 62,991 +0.00(+0.10%)
Apr 18, 2011 5.028 5.072 5.028 5.067 80,435 +0.03(+0.58%)
Apr 15, 2011 5.047 5.067 5.023 5.037 123,569 -0.00(-0.10%)
Apr 14, 2011 5.028 5.052 5.008 5.042 110,199 +0.02(+0.39%)
Apr 13, 2011 5.032 5.042 5.018 5.023 82,993 -0.02(-0.49%)
Apr 12, 2011 4.983 5.047 4.983 5.047 70,298 +0.04(+0.78%)
Apr 11, 2011 5.057 5.062 5.008 5.008 69,454 -0.05(-0.97%)
Apr 08, 2011 5.106 5.106 5.042 5.057 76,853 -0.05(-0.96%)
Apr 07, 2011 5.096 5.106 5.028 5.106 89,721 -0.01(-0.19%)
Apr 06, 2011 5.106 5.116 5.057 5.116 110,904 +0.01(+0.29%)
Apr 05, 2011 5.028 5.101 5.013 5.101 247,530 +0.06(+1.27%)
Apr 04, 2011 5.037 5.037 4.983 5.037 150,554 +0.00(+0.00%)
Apr 01, 2011 5.032 5.052 5.008 5.037 126,172 +0.03(+0.59%)
Mar 31, 2011 5.042 5.062 4.993 5.008 159,714 -0.03(-0.58%)
Mar 30, 2011 5.028 5.057 5.028 5.037 114,876 +0.01(+0.20%)
Mar 29, 2011 5.003 5.032 5.003 5.028 230,567 +0.04(+0.89%)
Mar 28, 2011 5.028 5.037 4.983 4.983 192,161 -0.04(-0.78%)
Mar 25, 2011 5.013 5.023 4.998 5.023 142,615 +0.01(+0.29%)
Mar 24, 2011 4.993 5.013 4.983 5.008 116,268 +0.04(+0.75%)
Mar 23, 2011 4.944 4.998 4.944 4.971 209,584 +0.01(+0.24%)
Mar 22, 2011 4.954 4.974 4.939 4.959 162,892 +0.01(+0.20%)
Mar 21, 2011 4.944 4.949 4.925 4.949 130,849 +0.01(+0.30%)
Mar 18, 2011 4.900 4.934 4.885 4.934 79,572 +0.04(+0.90%)
Mar 17, 2011 4.856 4.890 4.841 4.890 67,419 +0.05(+1.01%)
Mar 16, 2011 4.861 4.900 4.836 4.841 68,269 -0.04(-0.90%)
Mar 15, 2011 4.880 4.885 4.866 4.885 128,598 -0.02(-0.50%)
Mar 14, 2011 4.929 4.939 4.890 4.910 86,143 -0.02(-0.50%)
Mar 11, 2011 4.925 4.939 4.905 4.934 112,268 +0.03(+0.60%)
Mar 10, 2011 4.944 4.944 4.900 4.905 81,631 -0.02(-0.50%)
Mar 09, 2011 4.974 4.974 4.925 4.929 97,047 -0.03(-0.69%)
Mar 08, 2011 4.964 4.974 4.944 4.964 129,893 +0.01(+0.30%)
Mar 07, 2011 4.944 4.959 4.934 4.949 71,050 +0.02(+0.50%)
Mar 04, 2011 4.944 4.954 4.905 4.925 149,716 -0.00(-0.10%)
Mar 03, 2011 4.974 4.974 4.929 4.929 170,059 -0.01(-0.20%)
Mar 02, 2011 5.003 5.003 4.934 4.939 160,742 -0.05(-0.98%)
Mar 01, 2011 5.037 5.037 4.949 4.988 239,040 -0.04(-0.88%)
Feb 28, 2011 5.003 5.032 4.969 5.032 394,910 +0.06(+1.18%)
Feb 25, 2011 4.993 5.008 4.959 4.974 81,768 +0.00(+0.10%)
Feb 24, 2011 4.944 4.993 4.915 4.969 83,369 +0.03(+0.70%)
Feb 23, 2011 4.964 4.964 4.910 4.934 113,974 -0.02(-0.40%)
Feb 22, 2011 4.974 4.974 4.900 4.954 170,034 -0.02(-0.39%)
Feb 18, 2011 4.983 4.993 4.954 4.974 95,929 -0.02(-0.39%)
Feb 17, 2011 4.998 5.000 4.974 4.993 103,465 -0.02(-0.39%)
Feb 16, 2011 4.998 5.023 4.974 5.013 264,023 +0.00(+0.10%)
Feb 15, 2011 5.008 5.008 4.949 5.008 131,463 -0.01(-0.29%)
Feb 14, 2011 5.013 5.023 4.974 5.023 68,269 +0.00(+0.10%)
Feb 11, 2011 5.003 5.018 4.974 5.018 70,689 +0.02(+0.39%)
Feb 10, 2011 4.934 5.013 4.910 4.998 104,559 +0.01(+0.30%)
Feb 09, 2011 4.979 4.993 4.959 4.983 96,565 -0.02(-0.39%)
Feb 08, 2011 4.934 5.003 4.934 5.003 93,330 +0.05(+0.99%)
Feb 07, 2011 4.949 4.969 4.949 4.954 89,409 +0.02(+0.50%)
Feb 04, 2011 4.939 4.939 4.901 4.929 100,727 +0.01(+0.20%)
Feb 03, 2011 4.900 4.929 4.895 4.920 82,125 +0.01(+0.30%)
Feb 02, 2011 4.890 4.929 4.885 4.905 163,268 -0.00(-0.10%)
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.