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

New America High (NY: HYB )

7.190 +0.030 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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, 2010 4.777 4.777 4.748 4.758 79,065 -0.01(-0.31%)
Apr 29, 2010 4.772 4.782 4.758 4.772 167,672 -0.00(-0.10%)
Apr 28, 2010 4.772 4.782 4.739 4.777 152,990 +0.01(+0.21%)
Apr 27, 2010 4.753 4.787 4.748 4.767 90,134 +0.01(+0.31%)
Apr 26, 2010 4.758 4.772 4.738 4.753 232,657 -0.02(-0.41%)
Apr 23, 2010 4.738 4.772 4.723 4.772 152,758 +0.04(+0.83%)
Apr 22, 2010 4.728 4.743 4.709 4.733 95,995 +0.01(+0.21%)
Apr 21, 2010 4.753 4.758 4.718 4.723 94,507 -0.01(-0.21%)
Apr 20, 2010 4.714 4.738 4.679 4.733 146,625 +0.04(+0.94%)
Apr 19, 2010 4.689 4.728 4.684 4.689 101,995 -0.02(-0.42%)
Apr 16, 2010 4.758 4.758 4.689 4.709 105,198 -0.03(-0.62%)
Apr 15, 2010 4.792 4.802 4.718 4.738 132,559 -0.03(-0.72%)
Apr 14, 2010 4.802 4.836 4.767 4.772 108,585 -0.04(-0.92%)
Apr 13, 2010 4.802 4.817 4.772 4.817 142,790 +0.03(+0.72%)
Apr 12, 2010 4.728 4.802 4.728 4.782 197,335 +0.03(+0.72%)
Apr 09, 2010 4.748 4.748 4.728 4.748 84,979 +0.01(+0.31%)
Apr 08, 2010 4.723 4.733 4.704 4.733 78,467 +0.02(+0.52%)
Apr 07, 2010 4.748 4.748 4.689 4.709 103,953 -0.01(-0.21%)
Apr 06, 2010 4.586 4.728 4.586 4.718 113,943 +0.03(+0.63%)
Apr 05, 2010 4.660 4.704 4.660 4.689 114,758 +0.00(+0.10%)
Apr 01, 2010 4.664 4.684 4.684 4.684 176,969 +0.05(+1.17%)
Mar 31, 2010 4.630 4.650 4.630 4.630 90,633 -0.03(-0.63%)
Mar 30, 2010 4.645 4.689 4.630 4.660 90,509 -0.00(-0.11%)
Mar 29, 2010 4.684 4.689 4.650 4.664 129,354 -0.01(-0.31%)
Mar 26, 2010 4.684 4.684 4.660 4.679 97,282 -0.00(-0.10%)
Mar 25, 2010 4.684 4.689 4.655 4.684 116,285 +0.03(+0.74%)
Mar 24, 2010 4.640 4.660 4.640 4.650 88,749 +0.01(+0.26%)
Mar 23, 2010 4.615 4.640 4.611 4.637 81,454 +0.04(+0.80%)
Mar 22, 2010 4.606 4.625 4.561 4.601 136,969 +0.00(+0.00%)
Mar 19, 2010 4.640 4.640 4.591 4.601 96,016 -0.05(-1.05%)
Mar 18, 2010 4.704 4.704 4.591 4.650 130,841 -0.01(-0.32%)
Mar 17, 2010 4.635 4.664 4.586 4.664 154,625 +0.05(+1.06%)
Mar 16, 2010 4.620 4.635 4.586 4.615 134,323 +0.03(+0.64%)
Mar 15, 2010 4.581 4.586 4.566 4.586 85,295 +0.00(+0.00%)
Mar 12, 2010 4.532 4.586 4.532 4.586 149,850 +0.06(+1.30%)
Mar 11, 2010 4.571 4.571 4.527 4.527 93,767 -0.00(-0.11%)
Mar 10, 2010 4.508 4.561 4.503 4.532 167,639 +0.02(+0.54%)
Mar 09, 2010 4.508 4.508 4.498 4.508 125,297 +0.00(+0.00%)
Mar 08, 2010 4.508 4.516 4.488 4.508 152,882 +0.02(+0.43%)
Mar 05, 2010 4.493 4.498 4.468 4.488 124,665 +0.00(+0.01%)
Mar 04, 2010 4.503 4.517 4.468 4.488 71,896 +0.01(+0.22%)
Mar 03, 2010 4.512 4.527 4.473 4.478 109,922 -0.01(-0.22%)
Mar 02, 2010 4.512 4.512 4.454 4.488 106,707 -0.00(-0.11%)
Mar 01, 2010 4.424 4.508 4.424 4.493 150,154 +0.05(+1.10%)
Feb 26, 2010 4.449 4.468 4.429 4.444 105,710 -0.01(-0.22%)
Feb 25, 2010 4.439 4.454 4.414 4.454 63,878 +0.01(+0.33%)
Feb 24, 2010 4.454 4.458 4.424 4.439 122,871 +0.01(+0.22%)
Feb 23, 2010 4.360 4.429 4.355 4.429 157,319 +0.02(+0.44%)
Feb 22, 2010 4.434 4.434 4.347 4.409 200,199 -0.01(-0.33%)
Feb 19, 2010 4.355 4.424 4.351 4.424 209,270 +0.07(+1.69%)
Feb 18, 2010 4.351 4.385 4.336 4.351 177,915 +0.00(+0.11%)
Feb 17, 2010 4.365 4.365 4.302 4.346 190,613 +0.00(+0.11%)
Feb 16, 2010 4.341 4.341 4.297 4.341 159,027 +0.03(+0.65%)
Feb 12, 2010 4.331 4.313 4.313 4.313 123,144 -0.01(-0.19%)
Feb 11, 2010 4.321 4.341 4.311 4.321 124,834 +0.05(+1.15%)
Feb 10, 2010 4.341 4.346 4.272 4.272 115,138 -0.09(-2.02%)
Feb 09, 2010 4.272 4.360 4.262 4.360 168,644 +0.13(+3.01%)
Feb 08, 2010 4.267 4.267 4.174 4.233 172,793 +0.01(+0.35%)
Feb 05, 2010 4.409 4.409 4.096 4.218 667,712 -0.17(-3.91%)
Feb 04, 2010 4.488 4.488 4.390 4.390 221,201 -0.08(-1.86%)
Feb 03, 2010 4.522 4.542 4.458 4.473 163,541 -0.06(-1.41%)
Feb 02, 2010 4.503 4.537 4.473 4.537 99,221 +0.06(+1.31%)
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.