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

New America High (NY: HYB )

7.160 -0.040 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2014 4.885 4.900 4.871 4.890 94,177 +0.01(+0.30%)
Apr 29, 2014 4.880 4.890 4.874 4.875 62,397 +0.00(+0.10%)
Apr 28, 2014 4.875 4.875 4.856 4.870 83,287 +0.01(+0.20%)
Apr 25, 2014 4.856 4.885 4.846 4.861 163,792 +0.01(+0.20%)
Apr 24, 2014 4.856 4.856 4.836 4.851 94,121 +0.00(+0.10%)
Apr 23, 2014 4.836 4.846 4.827 4.846 271,503 +0.02(+0.41%)
Apr 22, 2014 4.856 4.856 4.826 4.826 118,944 -0.02(-0.40%)
Apr 21, 2014 4.841 4.851 4.831 4.846 124,822 +0.01(+0.30%)
Apr 17, 2014 4.836 4.831 4.831 4.831 80,125 -0.01(-0.20%)
Apr 16, 2014 4.836 4.841 4.797 4.841 143,979 +0.03(+0.71%)
Apr 15, 2014 4.817 4.860 4.787 4.807 102,807 +0.01(+0.31%)
Apr 14, 2014 4.826 4.826 4.792 4.792 234,910 -0.04(-0.91%)
Apr 11, 2014 4.851 4.861 4.826 4.836 160,175 -0.02(-0.50%)
Apr 10, 2014 4.846 4.875 4.846 4.861 109,217 +0.02(+0.41%)
Apr 09, 2014 4.851 4.861 4.841 4.841 69,166 +0.01(+0.20%)
Apr 08, 2014 4.826 4.841 4.821 4.831 107,319 +0.00(+0.10%)
Apr 07, 2014 4.870 4.879 4.826 4.826 167,525 -0.05(-1.11%)
Apr 04, 2014 4.905 4.905 4.851 4.880 227,348 +0.03(+0.71%)
Apr 03, 2014 4.812 4.846 4.812 4.846 79,018 +0.03(+0.71%)
Apr 02, 2014 4.812 4.817 4.782 4.812 223,325 -0.00(-0.10%)
Apr 01, 2014 4.817 4.826 4.807 4.817 181,976 +0.00(+0.10%)
Mar 31, 2014 4.826 4.831 4.812 4.812 172,842 -0.01(-0.20%)
Mar 28, 2014 4.831 4.831 4.807 4.821 134,949 -0.01(-0.20%)
Mar 27, 2014 4.846 4.851 4.817 4.831 205,590 -0.00(-0.10%)
Mar 26, 2014 4.875 4.880 4.836 4.836 56,683 -0.03(-0.60%)
Mar 25, 2014 4.870 4.880 4.856 4.866 76,504 +0.00(+0.10%)
Mar 24, 2014 4.905 4.905 4.861 4.861 60,717 -0.04(-0.90%)
Mar 21, 2014 4.875 4.920 4.870 4.905 75,701 +0.04(+0.91%)
Mar 20, 2014 4.900 4.900 4.851 4.861 169,680 -0.06(-1.29%)
Mar 19, 2014 4.880 4.924 4.851 4.924 108,797 +0.05(+0.96%)
Mar 18, 2014 4.875 4.910 4.870 4.878 66,371 +0.01(+0.15%)
Mar 17, 2014 4.870 4.900 4.866 4.870 93,779 +0.00(+0.10%)
Mar 14, 2014 4.856 4.866 4.826 4.866 57,176 +0.00(+0.10%)
Mar 13, 2014 4.895 4.905 4.846 4.861 81,960 -0.03(-0.70%)
Mar 12, 2014 4.890 4.910 4.875 4.895 73,240 -0.00(-0.10%)
Mar 11, 2014 4.895 4.910 4.870 4.900 123,158 -0.01(-0.30%)
Mar 10, 2014 4.895 4.915 4.875 4.915 99,161 +0.05(+1.01%)
Mar 07, 2014 4.964 4.964 4.861 4.866 136,780 -0.09(-1.78%)
Mar 06, 2014 4.983 4.983 4.949 4.954 208,964 -0.02(-0.49%)
Mar 05, 2014 4.978 4.983 4.967 4.978 141,656 +0.01(+0.20%)
Mar 04, 2014 4.964 4.973 4.959 4.969 311,987 +0.01(+0.20%)
Mar 03, 2014 4.924 4.959 4.924 4.959 128,871 +0.02(+0.40%)
Feb 28, 2014 4.944 4.949 4.905 4.939 308,091 -0.00(-0.10%)
Feb 27, 2014 4.890 4.944 4.870 4.944 252,099 +0.06(+1.20%)
Feb 26, 2014 4.861 4.890 4.853 4.885 99,139 +0.03(+0.61%)
Feb 25, 2014 4.861 4.870 4.846 4.856 66,712 +0.01(+0.30%)
Feb 24, 2014 4.861 4.875 4.841 4.841 54,148 -0.00(-0.10%)
Feb 21, 2014 4.846 4.866 4.841 4.846 90,074 -0.00(-0.10%)
Feb 20, 2014 4.836 4.866 4.831 4.851 93,795 +0.01(+0.30%)
Feb 19, 2014 4.866 4.875 4.836 4.836 182,586 -0.03(-0.70%)
Feb 18, 2014 4.826 4.870 4.826 4.870 176,661 +0.04(+0.81%)
Feb 14, 2014 4.817 4.831 4.831 4.831 140,066 +0.02(+0.51%)
Feb 13, 2014 4.792 4.812 4.792 4.807 76,681 +0.00(+0.10%)
Feb 12, 2014 4.748 4.802 4.738 4.802 296,929 +0.02(+0.41%)
Feb 11, 2014 4.733 4.782 4.733 4.782 165,415 +0.03(+0.72%)
Feb 10, 2014 4.714 4.748 4.714 4.748 95,473 +0.02(+0.52%)
Feb 07, 2014 4.694 4.728 4.694 4.723 136,955 +0.02(+0.52%)
Feb 06, 2014 4.689 4.704 4.689 4.699 116,084 +0.01(+0.21%)
Feb 05, 2014 4.684 4.694 4.669 4.689 114,813 -0.00(-0.10%)
Feb 04, 2014 4.699 4.699 4.669 4.694 116,316 +0.01(+0.21%)
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.