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 (%)
Apr 29, 2022 6.663 6.680 6.561 6.595 52,748 -0.06(-0.90%)
Apr 28, 2022 6.672 6.681 6.638 6.655 36,852 +0.03(+0.39%)
Apr 27, 2022 6.681 6.723 6.629 6.629 104,601 -0.02(-0.26%)
Apr 26, 2022 6.723 6.723 6.646 6.646 52,660 -0.08(-1.14%)
Apr 25, 2022 6.681 6.740 6.639 6.723 48,316 +0.05(+0.77%)
Apr 22, 2022 6.706 6.706 6.638 6.672 48,303 +0.00(+0.00%)
Apr 21, 2022 6.766 6.774 6.663 6.672 72,014 -0.03(-0.51%)
Apr 20, 2022 6.646 6.706 6.641 6.706 65,897 +0.09(+1.42%)
Apr 19, 2022 6.595 6.634 6.570 6.612 61,884 +0.04(+0.65%)
Apr 18, 2022 6.612 6.646 6.570 6.570 106,914 -0.06(-0.90%)
Apr 14, 2022 6.698 6.754 6.629 6.629 60,504 -0.09(-1.27%)
Apr 13, 2022 6.715 6.774 6.706 6.715 84,659 -0.03(-0.38%)
Apr 12, 2022 6.706 6.757 6.681 6.740 71,528 +0.09(+1.40%)
Apr 11, 2022 6.732 6.743 6.647 6.647 60,213 -0.12(-1.75%)
Apr 08, 2022 6.766 6.798 6.740 6.766 38,871 -0.03(-0.37%)
Apr 07, 2022 6.842 6.842 6.766 6.791 57,634 -0.03(-0.50%)
Apr 06, 2022 6.910 6.910 6.825 6.825 73,663 -0.13(-1.83%)
Apr 05, 2022 7.028 7.053 6.926 6.952 84,342 -0.08(-1.20%)
Apr 04, 2022 6.952 7.053 6.948 7.037 65,795 +0.08(+1.22%)
Apr 01, 2022 6.876 6.969 6.876 6.952 59,419 +0.08(+1.23%)
Mar 31, 2022 6.850 6.867 6.816 6.867 66,078 +0.06(+0.87%)
Mar 30, 2022 6.808 6.816 6.716 6.808 77,184 +0.02(+0.25%)
Mar 29, 2022 6.715 6.825 6.681 6.791 87,840 +0.13(+1.91%)
Mar 28, 2022 6.681 6.681 6.647 6.664 57,120 +0.02(+0.25%)
Mar 25, 2022 6.732 6.745 6.647 6.647 70,094 -0.08(-1.26%)
Mar 24, 2022 6.749 6.759 6.723 6.732 48,208 -0.02(-0.25%)
Mar 23, 2022 6.766 6.808 6.732 6.749 79,833 -0.03(-0.50%)
Mar 22, 2022 6.749 6.816 6.749 6.783 60,690 +0.01(+0.13%)
Mar 21, 2022 6.842 6.876 6.774 6.774 41,540 -0.12(-1.72%)
Mar 18, 2022 6.859 6.946 6.859 6.893 55,514 -0.01(-0.12%)
Mar 17, 2022 6.757 6.901 6.740 6.901 32,381 +0.15(+2.26%)
Mar 16, 2022 6.689 6.757 6.689 6.749 66,992 +0.13(+1.92%)
Mar 15, 2022 6.521 6.656 6.521 6.622 72,071 +0.03(+0.38%)
Mar 14, 2022 6.832 6.832 6.529 6.596 285,998 -0.24(-3.45%)
Mar 11, 2022 6.899 6.899 6.824 6.832 79,080 -0.05(-0.73%)
Mar 10, 2022 6.908 6.908 6.849 6.882 56,875 -0.06(-0.85%)
Mar 09, 2022 6.941 6.967 6.925 6.941 32,298 +0.04(+0.61%)
Mar 08, 2022 6.882 6.958 6.866 6.899 55,023 +0.00(+0.06%)
Mar 07, 2022 6.975 6.996 6.891 6.895 62,208 -0.08(-1.15%)
Mar 04, 2022 7.101 7.101 6.967 6.975 110,134 -0.12(-1.66%)
Mar 03, 2022 7.110 7.118 7.068 7.093 24,626 +0.03(+0.36%)
Mar 02, 2022 7.025 7.076 6.992 7.068 40,112 +0.08(+1.08%)
Mar 01, 2022 6.992 7.011 6.963 6.992 156,781 +0.01(+0.12%)
Feb 28, 2022 6.975 7.034 6.941 6.983 99,443 +0.02(+0.24%)
Feb 25, 2022 6.891 7.000 6.899 6.967 77,612 +0.11(+1.60%)
Feb 24, 2022 6.748 6.857 6.714 6.857 54,786 +0.03(+0.49%)
Feb 23, 2022 6.857 6.882 6.807 6.824 96,905 -0.03(-0.37%)
Feb 22, 2022 6.824 6.908 6.824 6.849 121,938 -0.08(-1.21%)
Feb 18, 2022 6.933 0 -0.03(-0.48%)
Feb 17, 2022 6.983 7.000 6.960 6.967 49,504 -0.03(-0.36%)
Feb 16, 2022 6.950 7.000 6.941 6.992 47,132 +0.05(+0.73%)
Feb 15, 2022 6.992 7.034 6.941 6.941 127,014 -0.02(-0.24%)
Feb 14, 2022 7.051 7.143 6.958 6.958 109,026 -0.13(-1.90%)
Feb 11, 2022 7.244 7.244 7.076 7.093 103,170 -0.13(-1.86%)
Feb 10, 2022 7.261 7.286 7.211 7.227 76,525 -0.08(-1.03%)
Feb 09, 2022 7.278 7.310 7.257 7.303 86,377 +0.08(+1.04%)
Feb 08, 2022 7.236 7.269 7.212 7.227 69,760 +0.00(+0.00%)
Feb 07, 2022 7.236 7.244 7.211 7.227 53,014 +0.02(+0.23%)
Feb 04, 2022 7.261 7.290 7.190 7.211 150,108 -0.08(-1.03%)
Feb 03, 2022 7.278 7.361 7.261 7.286 193,736 -0.08(-1.02%)
Feb 02, 2022 7.411 7.436 7.319 7.361 147,672 -0.03(-0.34%)
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.