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 30, 2020 5.480 5.546 5.425 5.517 141,252 +0.04(+0.67%)
Apr 29, 2020 5.363 5.517 5.356 5.480 172,121 +0.11(+2.05%)
Apr 28, 2020 5.422 5.422 5.334 5.370 50,263 +0.02(+0.41%)
Apr 27, 2020 5.385 5.400 5.341 5.348 98,269 -0.04(-0.68%)
Apr 24, 2020 5.444 5.451 5.378 5.385 104,826 -0.03(-0.54%)
Apr 23, 2020 5.392 5.465 5.370 5.414 70,945 +0.04(+0.68%)
Apr 22, 2020 5.253 5.378 5.253 5.378 73,573 +0.18(+3.38%)
Apr 21, 2020 5.216 5.224 5.150 5.202 110,038 -0.06(-1.11%)
Apr 20, 2020 5.282 5.341 5.246 5.260 111,007 -0.07(-1.24%)
Apr 17, 2020 5.282 5.348 5.282 5.326 108,375 +0.05(+0.97%)
Apr 16, 2020 5.304 5.348 5.231 5.275 142,171 -0.07(-1.23%)
Apr 15, 2020 5.422 5.451 5.190 5.341 183,828 -0.09(-1.62%)
Apr 14, 2020 5.407 5.487 5.371 5.429 239,082 +0.07(+1.36%)
Apr 13, 2020 5.567 5.567 5.243 5.356 293,798 -0.21(-3.79%)
Apr 09, 2020 5.392 5.873 5.392 5.567 254,216 +0.31(+5.81%)
Apr 08, 2020 5.203 5.291 5.123 5.261 206,106 +0.11(+2.12%)
Apr 07, 2020 5.050 5.152 5.043 5.152 111,664 +0.24(+4.89%)
Apr 06, 2020 4.825 4.963 4.825 4.912 126,386 +0.12(+2.43%)
Apr 03, 2020 5.014 5.014 4.769 4.796 147,720 -0.16(-3.23%)
Apr 02, 2020 4.832 4.976 4.796 4.956 131,428 +0.12(+2.56%)
Apr 01, 2020 5.014 5.014 4.767 4.832 244,037 -0.22(-4.32%)
Mar 31, 2020 5.160 5.174 5.028 5.050 200,927 -0.01(-0.14%)
Mar 30, 2020 4.970 5.069 4.934 5.058 254,536 +0.09(+1.76%)
Mar 27, 2020 4.898 5.034 4.778 4.970 284,172 +0.04(+0.89%)
Mar 26, 2020 4.788 4.967 4.701 4.927 141,981 +0.25(+5.45%)
Mar 25, 2020 4.468 5.014 4.454 4.672 652,432 +0.29(+6.64%)
Mar 24, 2020 4.330 4.534 4.301 4.381 512,047 +0.17(+3.97%)
Mar 23, 2020 4.250 4.330 3.966 4.214 631,341 -0.18(-4.14%)
Mar 20, 2020 4.570 4.785 4.395 4.395 332,954 -0.04(-0.98%)
Mar 19, 2020 4.017 4.471 3.904 4.439 298,820 +0.25(+5.90%)
Mar 18, 2020 4.919 4.919 4.112 4.192 309,510 -0.82(-16.40%)
Mar 17, 2020 4.985 5.116 4.890 5.014 324,462 +0.04(+0.88%)
Mar 16, 2020 5.203 5.218 4.883 4.970 289,347 -0.69(-12.15%)
Mar 13, 2020 5.550 5.658 5.486 5.658 158,175 +0.30(+5.52%)
Mar 12, 2020 5.528 5.528 5.159 5.362 440,046 -0.39(-6.78%)
Mar 11, 2020 5.709 5.817 5.615 5.752 308,844 -0.05(-0.87%)
Mar 10, 2020 5.781 5.933 5.720 5.803 160,577 +0.07(+1.26%)
Mar 09, 2020 5.875 5.983 5.405 5.730 248,569 -0.48(-7.79%)
Mar 06, 2020 6.272 6.272 6.157 6.214 167,032 -0.12(-1.83%)
Mar 05, 2020 6.402 6.431 6.330 6.330 231,915 -0.17(-2.56%)
Mar 04, 2020 6.301 6.496 6.301 6.496 187,765 +0.24(+3.81%)
Mar 03, 2020 6.301 6.424 6.243 6.258 170,794 -0.02(-0.35%)
Mar 02, 2020 6.171 6.345 6.149 6.280 162,956 +0.15(+2.48%)
Feb 28, 2020 6.236 6.261 6.128 6.128 311,507 -0.20(-3.09%)
Feb 27, 2020 6.467 6.475 6.294 6.323 340,282 -0.17(-2.67%)
Feb 26, 2020 6.532 6.540 6.475 6.496 124,643 +0.01(+0.22%)
Feb 25, 2020 6.663 6.670 6.460 6.482 236,794 -0.14(-2.18%)
Feb 24, 2020 6.706 6.716 6.605 6.626 205,337 -0.13(-1.93%)
Feb 21, 2020 6.756 6.771 6.720 6.756 229,859 +0.01(+0.11%)
Feb 20, 2020 6.713 6.749 6.713 6.749 84,109 +0.04(+0.54%)
Feb 19, 2020 6.713 6.728 6.699 6.713 103,997 +0.03(+0.43%)
Feb 18, 2020 6.706 6.720 6.655 6.684 294,058 -0.04(-0.54%)
Feb 14, 2020 6.699 6.720 6.684 6.720 182,393 +0.04(+0.54%)
Feb 13, 2020 6.684 6.684 6.655 6.684 269,846 +0.03(+0.38%)
Feb 12, 2020 6.652 6.673 6.637 6.659 192,829 +0.04(+0.54%)
Feb 11, 2020 6.645 6.680 6.623 6.623 74,269 +0.01(+0.11%)
Feb 10, 2020 6.616 6.645 6.609 6.616 114,045 +0.00(+0.00%)
Feb 07, 2020 6.637 6.645 6.616 6.616 53,457 -0.02(-0.32%)
Feb 06, 2020 6.637 6.637 6.623 6.637 34,453 +0.00(+0.00%)
Feb 05, 2020 6.609 6.637 6.609 6.637 266,545 +0.05(+0.76%)
Feb 04, 2020 6.623 6.623 6.566 6.587 115,972 -0.03(-0.43%)
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.