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

New America High (NY: HYB )

7.199 +0.039 (+0.55%)
Streaming Delayed Price Updated: 9:37 AM 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, 2012 5.047 5.101 5.033 5.072 139,777 +0.00(+0.10%)
Apr 27, 2012 5.072 5.091 5.052 5.067 56,182 -0.03(-0.58%)
Apr 26, 2012 5.091 5.096 5.052 5.096 65,900 +0.02(+0.39%)
Apr 25, 2012 5.082 5.086 5.032 5.077 101,980 +0.02(+0.39%)
Apr 24, 2012 5.067 5.067 5.028 5.057 93,650 +0.00(+0.10%)
Apr 23, 2012 4.998 5.052 4.993 5.052 114,144 +0.03(+0.68%)
Apr 20, 2012 4.983 5.018 4.979 5.018 79,530 +0.03(+0.59%)
Apr 19, 2012 4.998 4.998 4.969 4.988 99,173 +0.02(+0.39%)
Apr 18, 2012 4.964 4.993 4.944 4.969 207,407 -0.00(-0.10%)
Apr 17, 2012 4.964 4.974 4.925 4.974 214,398 +0.00(+0.00%)
Apr 16, 2012 4.944 4.983 4.939 4.974 60,885 +0.04(+0.80%)
Apr 13, 2012 4.969 4.969 4.929 4.934 56,893 -0.02(-0.40%)
Apr 12, 2012 4.925 4.964 4.924 4.954 58,575 -0.00(-0.10%)
Apr 11, 2012 4.905 4.974 4.885 4.959 107,483 +0.03(+0.70%)
Apr 10, 2012 4.939 4.963 4.905 4.925 196,361 -0.05(-0.99%)
Apr 09, 2012 4.920 4.983 4.910 4.974 117,416 -0.02(-0.39%)
Apr 05, 2012 4.964 5.016 4.964 4.993 67,285 +0.00(+0.10%)
Apr 04, 2012 5.224 5.234 4.866 4.988 305,569 -0.06(-1.26%)
Apr 03, 2012 5.121 5.145 5.032 5.052 656,527 -0.09(-1.81%)
Apr 02, 2012 5.042 5.415 5.037 5.145 2,218,092 +0.10(+1.94%)
Mar 30, 2012 5.091 5.096 5.042 5.047 240,920 -0.06(-1.25%)
Mar 29, 2012 5.101 5.126 5.067 5.111 185,111 -0.04(-0.76%)
Mar 28, 2012 5.180 5.194 5.111 5.150 113,120 -0.04(-0.85%)
Mar 27, 2012 5.155 5.214 5.145 5.194 117,862 +0.00(+0.09%)
Mar 26, 2012 5.307 5.322 5.150 5.189 164,446 -0.11(-2.04%)
Mar 23, 2012 5.175 5.297 5.175 5.297 94,888 +0.13(+2.56%)
Mar 22, 2012 5.248 5.273 5.096 5.165 180,130 -0.06(-1.13%)
Mar 21, 2012 5.268 5.299 5.199 5.224 181,574 -0.05(-1.02%)
Mar 20, 2012 5.322 5.332 5.273 5.278 172,654 -0.05(-1.01%)
Mar 19, 2012 5.297 5.341 5.283 5.332 263,077 +0.03(+0.56%)
Mar 16, 2012 5.312 5.371 5.278 5.302 134,861 -0.04(-0.83%)
Mar 15, 2012 5.332 5.346 5.288 5.346 179,973 -0.02(-0.46%)
Mar 14, 2012 5.337 5.376 5.283 5.371 265,619 +0.00(+0.09%)
Mar 13, 2012 5.459 5.459 5.273 5.366 231,511 +0.05(+0.92%)
Mar 12, 2012 5.351 5.372 5.316 5.317 158,925 -0.01(-0.18%)
Mar 09, 2012 5.322 5.361 5.288 5.327 85,636 +0.00(+0.09%)
Mar 08, 2012 5.234 5.337 5.224 5.322 97,338 +0.10(+1.88%)
Mar 07, 2012 5.224 5.258 5.224 5.224 164,737 +0.00(+0.00%)
Mar 06, 2012 5.273 5.283 5.204 5.224 129,063 -0.05(-1.02%)
Mar 05, 2012 5.317 5.322 5.244 5.278 108,033 -0.06(-1.19%)
Mar 02, 2012 5.292 5.346 5.273 5.341 167,663 +0.06(+1.21%)
Mar 01, 2012 5.278 5.312 5.258 5.278 155,957 +0.01(+0.19%)
Feb 29, 2012 5.243 5.278 5.238 5.268 194,389 +0.03(+0.66%)
Feb 28, 2012 5.263 5.312 5.185 5.234 213,325 -0.02(-0.47%)
Feb 27, 2012 5.209 5.268 5.175 5.258 154,907 +0.02(+0.47%)
Feb 24, 2012 5.185 5.248 5.160 5.234 218,412 +0.05(+0.95%)
Feb 23, 2012 5.145 5.185 5.135 5.185 173,561 +0.04(+0.86%)
Feb 22, 2012 5.082 5.140 5.082 5.140 95,199 +0.02(+0.48%)
Feb 21, 2012 5.096 5.135 5.077 5.116 129,875 +0.00(+0.10%)
Feb 17, 2012 5.145 5.145 5.086 5.111 104,276 -0.01(-0.26%)
Feb 16, 2012 5.111 5.126 5.091 5.124 130,388 -0.01(-0.12%)
Feb 15, 2012 5.101 5.131 5.082 5.131 264,502 +0.03(+0.58%)
Feb 14, 2012 5.077 5.101 5.067 5.101 228,614 +0.02(+0.48%)
Feb 13, 2012 5.057 5.086 5.028 5.077 73,623 +0.00(+0.00%)
Feb 10, 2012 5.042 5.077 4.988 5.077 135,865 +0.02(+0.49%)
Feb 09, 2012 5.062 5.082 4.969 5.052 237,933 -0.00(-0.10%)
Feb 08, 2012 5.091 5.126 5.057 5.057 110,586 -0.06(-1.15%)
Feb 07, 2012 5.082 5.116 5.057 5.116 96,928 +0.03(+0.68%)
Feb 06, 2012 5.047 5.096 5.047 5.082 99,501 -0.01(-0.19%)
Feb 03, 2012 5.052 5.111 5.052 5.091 107,756 +0.03(+0.68%)
Feb 02, 2012 5.131 5.145 5.042 5.057 116,564 -0.07(-1.43%)
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.