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: 6:30 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 (%)
Aug 31, 2017 5.755 5.767 5.731 5.755 134,179 +0.02(+0.31%)
Aug 30, 2017 5.791 5.803 5.690 5.737 219,058 -0.03(-0.52%)
Aug 29, 2017 5.755 5.791 5.755 5.767 45,642 -0.02(-0.41%)
Aug 28, 2017 5.797 5.803 5.767 5.791 65,288 +0.04(+0.62%)
Aug 25, 2017 5.791 5.803 5.749 5.755 51,435 -0.02(-0.31%)
Aug 24, 2017 5.743 5.791 5.737 5.773 49,841 +0.01(+0.10%)
Aug 23, 2017 5.737 5.791 5.737 5.767 91,378 +0.02(+0.41%)
Aug 22, 2017 5.654 5.743 5.630 5.743 108,742 +0.06(+1.05%)
Aug 21, 2017 5.636 5.683 5.636 5.683 44,449 +0.02(+0.42%)
Aug 18, 2017 5.642 5.666 5.600 5.660 99,828 +0.06(+1.06%)
Aug 17, 2017 5.636 5.672 5.600 5.600 182,224 -0.03(-0.53%)
Aug 16, 2017 5.654 5.682 5.630 5.630 65,158 -0.03(-0.53%)
Aug 15, 2017 5.672 5.678 5.642 5.660 71,288 +0.00(+0.00%)
Aug 14, 2017 5.642 5.717 5.642 5.660 102,511 -0.01(-0.10%)
Aug 11, 2017 5.476 5.666 5.441 5.666 331,456 +0.09(+1.70%)
Aug 10, 2017 5.683 5.689 5.571 5.571 226,517 -0.14(-2.38%)
Aug 09, 2017 5.660 5.707 5.660 5.707 122,310 +0.04(+0.73%)
Aug 08, 2017 5.719 5.719 5.654 5.666 127,795 -0.06(-1.03%)
Aug 07, 2017 5.731 5.731 5.677 5.725 102,108 +0.03(+0.52%)
Aug 04, 2017 5.754 5.760 5.695 5.695 74,881 -0.04(-0.67%)
Aug 03, 2017 5.772 5.772 5.725 5.734 39,685 -0.01(-0.15%)
Aug 02, 2017 5.790 5.790 5.737 5.742 91,887 -0.02(-0.41%)
Aug 01, 2017 5.766 5.813 5.737 5.766 183,492 -0.01(-0.10%)
Jul 31, 2017 5.784 5.808 5.766 5.772 129,572 +0.02(+0.31%)
Jul 28, 2017 5.719 5.754 5.719 5.754 42,925 +0.04(+0.72%)
Jul 27, 2017 5.719 5.725 5.695 5.713 69,932 +0.01(+0.21%)
Jul 26, 2017 5.766 5.766 5.701 5.701 105,487 -0.01(-0.21%)
Jul 25, 2017 5.737 5.766 5.713 5.713 93,016 -0.02(-0.31%)
Jul 24, 2017 5.760 5.760 5.707 5.731 65,213 -0.04(-0.62%)
Jul 21, 2017 5.742 5.766 5.716 5.766 162,959 +0.05(+0.83%)
Jul 20, 2017 5.713 5.728 5.677 5.719 87,071 +0.01(+0.10%)
Jul 19, 2017 5.677 5.731 5.677 5.713 63,310 +0.04(+0.62%)
Jul 18, 2017 5.677 5.707 5.636 5.677 95,499 +0.01(+0.21%)
Jul 17, 2017 5.630 5.672 5.624 5.666 98,219 +0.04(+0.74%)
Jul 14, 2017 5.666 5.666 5.624 5.624 78,172 +0.01(+0.11%)
Jul 13, 2017 5.636 5.672 5.618 5.618 157,174 -0.01(-0.21%)
Jul 12, 2017 5.589 5.642 5.554 5.630 238,288 +0.07(+1.27%)
Jul 11, 2017 5.524 5.565 5.510 5.560 104,550 +0.05(+0.85%)
Jul 10, 2017 5.507 5.518 5.483 5.513 180,316 +0.01(+0.21%)
Jul 07, 2017 5.518 5.536 5.501 5.501 209,248 -0.04(-0.74%)
Jul 06, 2017 5.518 5.542 5.507 5.542 108,100 +0.02(+0.32%)
Jul 05, 2017 5.583 5.601 5.524 5.524 115,357 -0.06(-1.05%)
Jul 03, 2017 5.560 5.618 5.560 5.583 51,814 +0.01(+0.21%)
Jun 30, 2017 5.601 5.601 5.560 5.571 110,913 +0.02(+0.42%)
Jun 29, 2017 5.583 5.583 5.536 5.548 114,317 -0.04(-0.63%)
Jun 28, 2017 5.595 5.607 5.571 5.583 90,239 +0.00(+0.00%)
Jun 27, 2017 5.683 5.683 5.577 5.583 63,003 -0.10(-1.76%)
Jun 26, 2017 5.654 5.683 5.618 5.683 100,070 +0.04(+0.73%)
Jun 23, 2017 5.671 5.677 5.618 5.642 94,615 -0.02(-0.41%)
Jun 22, 2017 5.648 5.683 5.645 5.665 112,216 +0.02(+0.42%)
Jun 21, 2017 5.636 5.648 5.624 5.642 120,446 +0.01(+0.10%)
Jun 20, 2017 5.624 5.654 5.542 5.636 134,843 +0.00(+0.00%)
Jun 19, 2017 5.648 5.689 5.636 5.636 92,558 +0.00(+0.00%)
Jun 16, 2017 5.636 5.648 5.624 5.636 112,764 +0.00(+0.00%)
Jun 15, 2017 5.660 5.660 5.636 5.636 109,313 -0.04(-0.62%)
Jun 14, 2017 5.707 5.707 5.671 5.671 62,917 -0.05(-0.82%)
Jun 13, 2017 5.695 5.742 5.667 5.718 90,651 +0.06(+1.03%)
Jun 12, 2017 5.672 5.689 5.642 5.660 53,756 -0.02(-0.31%)
Jun 09, 2017 5.636 5.677 5.636 5.677 40,332 +0.04(+0.73%)
Jun 08, 2017 5.666 5.677 5.636 5.636 53,041 -0.04(-0.62%)
Jun 07, 2017 5.660 5.677 5.654 5.672 40,657 +0.00(+0.00%)
Jun 06, 2017 5.648 5.672 5.648 5.672 42,056 +0.02(+0.31%)
Jun 05, 2017 5.672 5.689 5.649 5.654 38,608 -0.04(-0.62%)
Jun 02, 2017 5.648 5.689 5.636 5.689 40,675 +0.04(+0.71%)
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.