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 +0.020 (+0.28%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 20, 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 (%)
May 31, 2012 5.156 5.156 5.078 5.127 169,715 +0.00(+0.00%)
May 30, 2012 5.156 5.156 5.095 5.127 109,562 -0.03(-0.57%)
May 29, 2012 5.171 5.190 5.122 5.156 101,497 +0.00(+0.00%)
May 25, 2012 5.156 5.166 5.117 5.156 165,941 +0.02(+0.38%)
May 24, 2012 5.068 5.142 5.034 5.137 149,144 +0.07(+1.35%)
May 23, 2012 5.044 5.073 5.015 5.068 125,285 +0.02(+0.48%)
May 22, 2012 5.015 5.044 4.986 5.044 131,519 +0.06(+1.17%)
May 21, 2012 4.995 5.010 4.942 4.986 96,707 +0.03(+0.59%)
May 18, 2012 5.029 5.029 4.956 4.956 78,553 -0.07(-1.36%)
May 17, 2012 5.103 5.112 4.981 5.025 195,015 -0.06(-1.25%)
May 16, 2012 5.132 5.181 5.088 5.088 147,744 -0.03(-0.67%)
May 15, 2012 5.103 5.122 5.068 5.122 141,926 -0.03(-0.66%)
May 14, 2012 5.147 5.161 5.103 5.156 137,084 -0.01(-0.28%)
May 11, 2012 5.176 5.183 5.132 5.171 116,716 -0.00(-0.09%)
May 10, 2012 5.171 5.186 5.142 5.176 108,102 +0.01(+0.19%)
May 09, 2012 5.107 5.171 5.107 5.166 102,309 +0.04(+0.86%)
May 08, 2012 5.132 5.171 5.107 5.122 104,285 -0.05(-1.04%)
May 07, 2012 5.112 5.190 5.094 5.176 165,951 +0.05(+1.05%)
May 04, 2012 5.127 5.127 5.083 5.122 77,677 -0.01(-0.28%)
May 03, 2012 5.098 5.142 5.078 5.137 111,776 +0.01(+0.29%)
May 02, 2012 5.107 5.122 5.073 5.122 134,813 +0.01(+0.29%)
May 01, 2012 5.034 5.107 5.034 5.107 113,457 +0.06(+1.26%)
Apr 30, 2012 5.020 5.073 5.006 5.044 140,542 +0.00(+0.10%)
Apr 27, 2012 5.044 5.064 5.025 5.039 56,489 -0.03(-0.58%)
Apr 26, 2012 5.064 5.068 5.025 5.068 66,261 +0.02(+0.39%)
Apr 25, 2012 5.054 5.059 5.005 5.049 102,539 +0.02(+0.39%)
Apr 24, 2012 5.039 5.039 5.000 5.029 94,163 +0.00(+0.10%)
Apr 23, 2012 4.971 5.025 4.966 5.025 114,769 +0.03(+0.68%)
Apr 20, 2012 4.956 4.990 4.951 4.990 79,965 +0.03(+0.59%)
Apr 19, 2012 4.971 4.971 4.942 4.961 99,716 +0.02(+0.39%)
Apr 18, 2012 4.937 4.966 4.917 4.942 208,543 -0.00(-0.10%)
Apr 17, 2012 4.937 4.947 4.898 4.947 215,572 +0.00(+0.00%)
Apr 16, 2012 4.917 4.956 4.912 4.947 61,218 +0.04(+0.80%)
Apr 13, 2012 4.942 4.942 4.903 4.907 57,205 -0.02(-0.40%)
Apr 12, 2012 4.898 4.937 4.897 4.927 58,896 -0.00(-0.10%)
Apr 11, 2012 4.878 4.947 4.859 4.932 108,072 +0.03(+0.70%)
Apr 10, 2012 4.912 4.936 4.878 4.898 197,436 -0.05(-0.99%)
Apr 09, 2012 4.893 4.956 4.883 4.947 118,059 -0.02(-0.39%)
Apr 05, 2012 4.937 4.988 4.937 4.966 67,653 +0.00(+0.10%)
Apr 04, 2012 5.195 5.205 4.839 4.961 307,242 -0.06(-1.26%)
Apr 03, 2012 5.093 5.117 5.005 5.025 660,123 -0.09(-1.81%)
Apr 02, 2012 5.015 5.386 5.010 5.117 2,230,239 +0.10(+1.94%)
Mar 30, 2012 5.064 5.068 5.015 5.020 242,239 -0.06(-1.25%)
Mar 29, 2012 5.073 5.098 5.039 5.083 186,125 -0.04(-0.76%)
Mar 28, 2012 5.151 5.166 5.083 5.122 113,740 -0.04(-0.85%)
Mar 27, 2012 5.127 5.186 5.117 5.166 118,508 +0.00(+0.09%)
Mar 26, 2012 5.278 5.293 5.122 5.161 165,347 -0.11(-2.04%)
Mar 23, 2012 5.147 5.268 5.147 5.268 95,407 +0.13(+2.56%)
Mar 22, 2012 5.220 5.244 5.068 5.137 181,117 -0.06(-1.13%)
Mar 21, 2012 5.239 5.270 5.171 5.195 182,568 -0.05(-1.02%)
Mar 20, 2012 5.293 5.303 5.244 5.249 173,600 -0.05(-1.01%)
Mar 19, 2012 5.268 5.312 5.254 5.303 264,518 +0.03(+0.56%)
Mar 16, 2012 5.283 5.342 5.249 5.273 135,600 -0.04(-0.83%)
Mar 15, 2012 5.303 5.317 5.259 5.317 180,959 -0.02(-0.46%)
Mar 14, 2012 5.308 5.347 5.254 5.342 267,074 +0.00(+0.09%)
Mar 13, 2012 5.429 5.429 5.244 5.337 232,779 +0.05(+0.92%)
Mar 12, 2012 5.322 5.343 5.288 5.288 159,795 -0.01(-0.18%)
Mar 09, 2012 5.293 5.332 5.259 5.298 86,105 +0.00(+0.09%)
Mar 08, 2012 5.205 5.308 5.195 5.293 97,871 +0.10(+1.88%)
Mar 07, 2012 5.195 5.229 5.195 5.195 165,640 +0.00(+0.00%)
Mar 06, 2012 5.244 5.254 5.176 5.195 129,770 -0.05(-1.02%)
Mar 05, 2012 5.288 5.293 5.215 5.249 108,625 -0.06(-1.19%)
Mar 02, 2012 5.264 5.317 5.244 5.312 168,581 +0.06(+1.21%)
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.