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 -0.010 (-0.14%)
Official Closing 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 (%)
Jul 31, 2017 5.784 5.807 5.766 5.772 129,575 +0.02(+0.31%)
Jul 28, 2017 5.719 5.754 5.719 5.754 42,926 +0.04(+0.72%)
Jul 27, 2017 5.719 5.725 5.695 5.713 69,934 +0.01(+0.21%)
Jul 26, 2017 5.766 5.766 5.701 5.701 105,490 -0.01(-0.21%)
Jul 25, 2017 5.736 5.766 5.713 5.713 93,019 -0.02(-0.31%)
Jul 24, 2017 5.760 5.760 5.707 5.731 65,214 -0.04(-0.62%)
Jul 21, 2017 5.742 5.766 5.716 5.766 162,963 +0.05(+0.83%)
Jul 20, 2017 5.713 5.728 5.677 5.719 87,073 +0.01(+0.10%)
Jul 19, 2017 5.677 5.731 5.677 5.713 63,312 +0.04(+0.63%)
Jul 18, 2017 5.677 5.707 5.636 5.677 95,501 +0.01(+0.21%)
Jul 17, 2017 5.630 5.671 5.624 5.665 98,222 +0.04(+0.74%)
Jul 14, 2017 5.665 5.665 5.624 5.624 78,174 +0.01(+0.11%)
Jul 13, 2017 5.636 5.671 5.618 5.618 157,179 -0.01(-0.21%)
Jul 12, 2017 5.589 5.642 5.554 5.630 238,295 +0.07(+1.27%)
Jul 11, 2017 5.524 5.565 5.509 5.559 104,553 +0.05(+0.85%)
Jul 10, 2017 5.507 5.518 5.483 5.512 180,321 +0.01(+0.21%)
Jul 07, 2017 5.518 5.536 5.501 5.501 209,253 -0.04(-0.74%)
Jul 06, 2017 5.518 5.542 5.507 5.542 108,103 +0.02(+0.32%)
Jul 05, 2017 5.583 5.601 5.524 5.524 115,360 -0.06(-1.05%)
Jul 03, 2017 5.559 5.618 5.559 5.583 51,815 +0.01(+0.21%)
Jun 30, 2017 5.601 5.601 5.559 5.571 110,916 +0.02(+0.42%)
Jun 29, 2017 5.583 5.583 5.536 5.548 114,320 -0.04(-0.63%)
Jun 28, 2017 5.595 5.606 5.571 5.583 90,241 +0.00(+0.00%)
Jun 27, 2017 5.683 5.683 5.577 5.583 63,005 -0.10(-1.76%)
Jun 26, 2017 5.653 5.683 5.618 5.683 100,073 +0.04(+0.73%)
Jun 23, 2017 5.671 5.677 5.618 5.642 94,618 -0.02(-0.41%)
Jun 22, 2017 5.648 5.683 5.645 5.665 112,219 +0.02(+0.42%)
Jun 21, 2017 5.636 5.648 5.624 5.642 120,450 +0.01(+0.10%)
Jun 20, 2017 5.624 5.653 5.542 5.636 134,847 +0.00(+0.00%)
Jun 19, 2017 5.648 5.689 5.636 5.636 92,560 +0.00(+0.00%)
Jun 16, 2017 5.636 5.648 5.624 5.636 112,767 +0.00(+0.00%)
Jun 15, 2017 5.659 5.659 5.636 5.636 109,316 -0.04(-0.62%)
Jun 14, 2017 5.706 5.706 5.671 5.671 62,918 -0.05(-0.82%)
Jun 13, 2017 5.695 5.741 5.666 5.718 90,654 +0.06(+1.03%)
Jun 12, 2017 5.671 5.689 5.642 5.660 53,758 -0.02(-0.31%)
Jun 09, 2017 5.636 5.677 5.636 5.677 40,333 +0.04(+0.73%)
Jun 08, 2017 5.666 5.677 5.636 5.636 53,042 -0.04(-0.62%)
Jun 07, 2017 5.660 5.677 5.654 5.671 40,659 +0.00(+0.00%)
Jun 06, 2017 5.648 5.671 5.648 5.671 42,057 +0.02(+0.31%)
Jun 05, 2017 5.671 5.689 5.649 5.654 38,609 -0.04(-0.62%)
Jun 02, 2017 5.648 5.689 5.636 5.689 40,676 +0.04(+0.71%)
Jun 01, 2017 5.666 5.689 5.648 5.649 66,549 -0.02(-0.30%)
May 31, 2017 5.654 5.666 5.607 5.666 81,593 +0.02(+0.31%)
May 30, 2017 5.584 5.648 5.584 5.648 87,495 +0.07(+1.26%)
May 26, 2017 5.590 5.625 5.578 5.578 61,021 -0.03(-0.52%)
May 25, 2017 5.625 5.636 5.601 5.607 53,345 -0.02(-0.41%)
May 24, 2017 5.572 5.630 5.555 5.630 77,566 +0.07(+1.26%)
May 23, 2017 5.601 5.607 5.555 5.560 71,485 +0.01(+0.11%)
May 22, 2017 5.619 5.619 5.537 5.555 77,606 +0.01(+0.21%)
May 19, 2017 5.560 5.590 5.537 5.543 72,165 -0.02(-0.32%)
May 18, 2017 5.508 5.578 5.508 5.560 94,720 +0.00(+0.00%)
May 17, 2017 5.572 5.583 5.537 5.560 248,126 -0.02(-0.31%)
May 16, 2017 5.531 5.590 5.531 5.578 177,586 +0.03(+0.53%)
May 15, 2017 5.502 5.549 5.500 5.549 112,389 +0.06(+1.06%)
May 12, 2017 5.502 5.517 5.461 5.490 102,792 -0.01(-0.11%)
May 11, 2017 5.519 5.537 5.496 5.496 94,480 -0.03(-0.53%)
May 10, 2017 5.502 5.531 5.502 5.525 162,145 -0.01(-0.21%)
May 09, 2017 5.519 5.554 5.514 5.537 62,496 +0.01(+0.10%)
May 08, 2017 5.525 5.531 5.508 5.531 29,313 +0.01(+0.21%)
May 05, 2017 5.514 5.543 5.502 5.519 57,850 +0.01(+0.11%)
May 04, 2017 5.525 5.533 5.479 5.514 90,517 -0.01(-0.11%)
May 03, 2017 5.519 5.540 5.519 5.519 40,834 -0.01(-0.11%)
May 02, 2017 5.519 5.543 5.519 5.525 94,041 +0.00(+0.00%)
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.