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

New America High (NY: HYB )

7.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2012 5.075 5.129 5.061 5.100 139,007 +0.00(+0.10%)
Apr 27, 2012 5.100 5.120 5.080 5.095 55,872 -0.03(-0.58%)
Apr 26, 2012 5.120 5.124 5.080 5.124 65,538 +0.02(+0.39%)
Apr 25, 2012 5.110 5.115 5.060 5.105 101,419 +0.02(+0.39%)
Apr 24, 2012 5.095 5.095 5.055 5.085 93,134 +0.00(+0.10%)
Apr 23, 2012 5.026 5.080 5.021 5.080 113,515 +0.03(+0.68%)
Apr 20, 2012 5.011 5.046 5.006 5.046 79,092 +0.03(+0.59%)
Apr 19, 2012 5.026 5.026 4.996 5.016 98,627 +0.02(+0.39%)
Apr 18, 2012 4.991 5.021 4.972 4.996 206,265 -0.00(-0.10%)
Apr 17, 2012 4.991 5.001 4.952 5.001 213,217 +0.00(+0.00%)
Apr 16, 2012 4.972 5.011 4.967 5.001 60,550 +0.04(+0.80%)
Apr 13, 2012 4.996 4.996 4.957 4.962 56,580 -0.02(-0.40%)
Apr 12, 2012 4.952 4.991 4.951 4.981 58,253 -0.00(-0.10%)
Apr 11, 2012 4.932 5.001 4.912 4.986 106,891 +0.03(+0.70%)
Apr 10, 2012 4.967 4.991 4.932 4.952 195,280 -0.05(-0.99%)
Apr 09, 2012 4.947 5.011 4.937 5.001 116,769 -0.02(-0.39%)
Apr 05, 2012 4.991 5.043 4.991 5.021 66,914 +0.00(+0.10%)
Apr 04, 2012 5.253 5.263 4.893 5.016 303,887 -0.06(-1.26%)
Apr 03, 2012 5.149 5.174 5.060 5.080 652,913 -0.09(-1.81%)
Apr 02, 2012 5.070 5.445 5.065 5.174 2,205,880 +0.10(+1.94%)
Mar 30, 2012 5.120 5.124 5.070 5.075 239,594 -0.06(-1.25%)
Mar 29, 2012 5.129 5.154 5.095 5.139 184,092 -0.04(-0.76%)
Mar 28, 2012 5.208 5.223 5.139 5.179 112,497 -0.04(-0.85%)
Mar 27, 2012 5.184 5.243 5.174 5.223 117,213 +0.00(+0.09%)
Mar 26, 2012 5.337 5.351 5.179 5.218 163,541 -0.11(-2.04%)
Mar 23, 2012 5.203 5.327 5.203 5.327 94,365 +0.13(+2.56%)
Mar 22, 2012 5.277 5.302 5.124 5.193 179,138 -0.06(-1.13%)
Mar 21, 2012 5.297 5.329 5.228 5.253 180,574 -0.05(-1.02%)
Mar 20, 2012 5.351 5.361 5.302 5.307 171,703 -0.05(-1.01%)
Mar 19, 2012 5.327 5.371 5.312 5.361 261,629 +0.03(+0.56%)
Mar 16, 2012 5.341 5.401 5.307 5.332 134,119 -0.04(-0.83%)
Mar 15, 2012 5.361 5.376 5.317 5.376 178,982 -0.02(-0.46%)
Mar 14, 2012 5.366 5.406 5.312 5.401 264,157 +0.00(+0.09%)
Mar 13, 2012 5.489 5.489 5.302 5.396 230,236 +0.05(+0.92%)
Mar 12, 2012 5.381 5.402 5.346 5.346 158,050 -0.01(-0.18%)
Mar 09, 2012 5.351 5.391 5.317 5.356 85,164 +0.00(+0.09%)
Mar 08, 2012 5.263 5.366 5.253 5.351 96,802 +0.10(+1.88%)
Mar 07, 2012 5.253 5.287 5.253 5.253 163,831 +0.00(+0.00%)
Mar 06, 2012 5.302 5.312 5.233 5.253 128,353 -0.05(-1.02%)
Mar 05, 2012 5.346 5.351 5.273 5.307 107,439 -0.06(-1.19%)
Mar 02, 2012 5.322 5.376 5.302 5.371 166,740 +0.06(+1.21%)
Mar 01, 2012 5.307 5.341 5.287 5.307 155,098 +0.01(+0.19%)
Feb 29, 2012 5.272 5.307 5.267 5.297 193,319 +0.03(+0.66%)
Feb 28, 2012 5.292 5.341 5.213 5.263 212,151 -0.02(-0.47%)
Feb 27, 2012 5.238 5.297 5.203 5.287 154,054 +0.02(+0.47%)
Feb 24, 2012 5.213 5.277 5.189 5.263 217,210 +0.05(+0.95%)
Feb 23, 2012 5.174 5.213 5.164 5.213 172,606 +0.04(+0.86%)
Feb 22, 2012 5.110 5.169 5.110 5.169 94,675 +0.02(+0.48%)
Feb 21, 2012 5.124 5.164 5.105 5.144 129,160 +0.00(+0.10%)
Feb 17, 2012 5.174 5.174 5.115 5.139 103,702 -0.01(-0.26%)
Feb 16, 2012 5.139 5.154 5.120 5.153 129,671 -0.01(-0.12%)
Feb 15, 2012 5.129 5.159 5.110 5.159 263,046 +0.03(+0.58%)
Feb 14, 2012 5.105 5.129 5.095 5.129 227,355 +0.02(+0.48%)
Feb 13, 2012 5.085 5.115 5.055 5.105 73,218 +0.00(+0.00%)
Feb 10, 2012 5.070 5.105 5.016 5.105 135,117 +0.02(+0.49%)
Feb 09, 2012 5.090 5.110 4.996 5.080 236,623 -0.00(-0.10%)
Feb 08, 2012 5.120 5.154 5.085 5.085 109,977 -0.06(-1.15%)
Feb 07, 2012 5.110 5.144 5.085 5.144 96,395 +0.03(+0.68%)
Feb 06, 2012 5.075 5.124 5.075 5.110 98,953 -0.01(-0.19%)
Feb 03, 2012 5.080 5.139 5.080 5.120 107,163 +0.03(+0.68%)
Feb 02, 2012 5.159 5.174 5.070 5.085 115,922 -0.07(-1.43%)
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.