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

New America High (NY: HYB )

7.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2013 5.145 5.175 5.121 5.155 147,125 +0.03(+0.67%)
Apr 29, 2013 5.135 5.175 5.121 5.121 153,614 +0.00(+0.00%)
Apr 26, 2013 5.184 5.160 5.116 5.121 200,380 -0.04(-0.76%)
Apr 25, 2013 5.189 5.199 5.160 5.160 170,349 -0.00(-0.09%)
Apr 24, 2013 5.184 5.194 5.150 5.165 97,861 -0.01(-0.19%)
Apr 23, 2013 5.160 5.184 5.135 5.175 130,812 +0.04(+0.86%)
Apr 22, 2013 5.160 5.170 5.106 5.130 229,525 -0.02(-0.48%)
Apr 19, 2013 5.170 5.170 5.113 5.155 143,644 +0.03(+0.67%)
Apr 18, 2013 5.179 5.179 5.121 5.121 140,617 -0.02(-0.48%)
Apr 17, 2013 5.189 5.204 5.126 5.145 117,505 -0.03(-0.57%)
Apr 16, 2013 5.184 5.199 5.140 5.175 140,266 +0.02(+0.48%)
Apr 15, 2013 5.214 5.214 5.140 5.150 115,362 -0.04(-0.85%)
Apr 12, 2013 5.135 5.224 5.130 5.194 254,803 -0.01(-0.28%)
Apr 11, 2013 5.224 5.224 5.170 5.209 205,889 +0.02(+0.47%)
Apr 10, 2013 5.155 5.199 5.155 5.184 141,373 +0.01(+0.19%)
Apr 09, 2013 5.194 5.194 5.155 5.175 148,943 +0.00(+0.00%)
Apr 08, 2013 5.179 5.184 5.111 5.175 166,306 -0.01(-0.12%)
Apr 05, 2013 5.209 5.209 5.148 5.181 100,313 -0.02(-0.45%)
Apr 04, 2013 5.199 5.204 5.130 5.204 68,347 +0.01(+0.28%)
Apr 03, 2013 5.199 5.199 5.184 5.189 104,250 +0.01(+0.19%)
Apr 02, 2013 5.170 5.194 5.150 5.179 82,517 -0.01(-0.28%)
Apr 01, 2013 5.160 5.194 5.135 5.194 110,677 +0.02(+0.38%)
Mar 28, 2013 5.155 5.184 5.135 5.175 97,261 +0.01(+0.19%)
Mar 27, 2013 5.165 5.175 5.135 5.165 66,400 -0.00(-0.09%)
Mar 26, 2013 5.155 5.179 5.140 5.170 171,142 +0.03(+0.67%)
Mar 25, 2013 5.140 5.155 5.106 5.135 124,938 +0.00(+0.10%)
Mar 22, 2013 5.116 5.135 5.101 5.130 80,590 +0.02(+0.48%)
Mar 21, 2013 5.145 5.145 5.101 5.106 156,401 -0.01(-0.29%)
Mar 20, 2013 5.076 5.126 5.042 5.121 217,034 +0.06(+1.26%)
Mar 19, 2013 5.018 5.072 5.018 5.057 170,000 +0.01(+0.19%)
Mar 18, 2013 5.057 5.081 5.003 5.047 132,985 +0.00(+0.10%)
Mar 15, 2013 5.096 5.101 5.008 5.042 174,453 -0.01(-0.29%)
Mar 14, 2013 5.135 5.140 5.042 5.057 197,122 -0.04(-0.87%)
Mar 13, 2013 5.111 5.111 5.067 5.101 122,381 +0.00(+0.00%)
Mar 12, 2013 5.155 5.175 5.096 5.101 184,194 -0.04(-0.86%)
Mar 11, 2013 5.150 5.150 5.111 5.145 113,757 +0.01(+0.29%)
Mar 08, 2013 5.116 5.150 5.091 5.130 103,467 +0.02(+0.48%)
Mar 07, 2013 5.116 5.126 5.086 5.106 100,931 -0.02(-0.38%)
Mar 06, 2013 5.135 5.150 5.101 5.126 120,789 +0.00(+0.00%)
Mar 05, 2013 5.126 5.175 5.126 5.126 109,616 -0.00(-0.10%)
Mar 04, 2013 5.126 5.150 5.101 5.130 196,980 +0.01(+0.19%)
Mar 01, 2013 5.150 5.160 5.121 5.121 111,270 +0.00(+0.00%)
Feb 28, 2013 5.135 5.150 5.101 5.121 135,532 -0.00(-0.10%)
Feb 27, 2013 5.140 5.145 5.106 5.126 162,938 +0.01(+0.19%)
Feb 26, 2013 5.175 5.175 5.116 5.116 114,391 -0.05(-0.95%)
Feb 22, 2013 5.209 5.233 5.165 5.165 119,062 -0.04(-0.85%)
Feb 21, 2013 5.248 5.258 5.189 5.209 83,636 +0.01(+0.19%)
Feb 20, 2013 5.243 5.243 5.199 5.199 66,408 -0.01(-0.28%)
Feb 19, 2013 5.224 5.263 5.209 5.214 127,852 +0.00(+0.09%)
Feb 15, 2013 5.243 5.263 5.201 5.209 83,620 -0.04(-0.75%)
Feb 14, 2013 5.312 5.317 5.204 5.248 139,769 +0.01(+0.19%)
Feb 13, 2013 5.209 5.238 5.194 5.238 92,594 +0.03(+0.56%)
Feb 12, 2013 5.219 5.273 5.204 5.209 121,837 -0.06(-1.12%)
Feb 11, 2013 5.268 5.297 5.248 5.268 171,183 -0.03(-0.65%)
Feb 08, 2013 5.263 5.302 5.258 5.302 90,295 +0.02(+0.46%)
Feb 07, 2013 5.302 5.312 5.263 5.278 90,423 -0.04(-0.83%)
Feb 06, 2013 5.278 5.346 5.278 5.322 80,113 +0.03(+0.56%)
Feb 04, 2013 5.336 5.371 5.258 5.292 112,218 -0.09(-1.73%)
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.