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

New America High (NY: HYB )

7.210 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2023 6.168 6.251 6.112 6.205 80,581 +0.02(+0.30%)
Apr 27, 2023 6.131 6.196 6.131 6.186 71,255 +0.06(+0.91%)
Apr 26, 2023 6.075 6.149 6.075 6.131 119,828 +0.02(+0.30%)
Apr 25, 2023 6.140 6.163 6.103 6.112 74,288 -0.05(-0.75%)
Apr 24, 2023 6.159 6.177 6.135 6.159 25,865 +0.03(+0.45%)
Apr 21, 2023 6.149 6.176 6.131 6.131 72,059 -0.04(-0.68%)
Apr 20, 2023 6.186 6.186 6.140 6.173 124,781 -0.00(-0.07%)
Apr 19, 2023 6.186 6.196 6.149 6.177 123,367 +0.00(+0.00%)
Apr 18, 2023 6.168 6.213 6.159 6.177 109,182 +0.01(+0.15%)
Apr 17, 2023 6.214 6.241 6.159 6.168 82,125 -0.02(-0.30%)
Apr 14, 2023 6.214 6.242 6.179 6.186 69,069 -0.02(-0.30%)
Apr 13, 2023 6.103 6.233 6.103 6.205 108,678 +0.06(+1.06%)
Apr 12, 2023 6.112 6.159 6.112 6.140 80,523 +0.03(+0.45%)
Apr 11, 2023 6.085 6.117 6.064 6.112 114,109 +0.01(+0.15%)
Apr 10, 2023 6.149 6.149 6.067 6.103 60,068 -0.03(-0.45%)
Apr 06, 2023 6.168 6.168 6.112 6.131 64,538 -0.01(-0.15%)
Apr 05, 2023 6.223 6.223 6.094 6.140 28,807 -0.06(-0.89%)
Apr 04, 2023 6.260 6.260 6.168 6.195 50,849 -0.06(-1.03%)
Apr 03, 2023 6.269 6.277 6.209 6.260 84,509 -0.01(-0.15%)
Mar 31, 2023 6.122 6.269 6.122 6.269 65,301 +0.17(+2.71%)
Mar 30, 2023 6.112 6.122 6.087 6.103 53,462 +0.03(+0.45%)
Mar 29, 2023 5.965 6.076 5.965 6.076 70,567 +0.11(+1.85%)
Mar 28, 2023 5.938 5.965 5.928 5.965 81,178 +0.01(+0.15%)
Mar 27, 2023 5.947 5.984 5.924 5.956 103,822 +0.02(+0.31%)
Mar 24, 2023 5.956 5.974 5.928 5.938 33,839 +0.00(+0.00%)
Mar 23, 2023 5.965 6.030 5.928 5.938 72,081 -0.05(-0.77%)
Mar 22, 2023 5.956 6.066 5.956 5.984 84,103 +0.00(+0.00%)
Mar 21, 2023 5.938 6.002 5.938 5.984 114,692 +0.06(+0.93%)
Mar 20, 2023 5.947 5.974 5.901 5.928 122,006 +0.02(+0.31%)
Mar 17, 2023 5.938 6.002 5.901 5.910 75,576 -0.10(-1.68%)
Mar 16, 2023 5.919 6.011 5.855 6.011 106,839 +0.11(+1.87%)
Mar 15, 2023 5.864 5.919 5.837 5.901 143,385 -0.08(-1.38%)
Mar 14, 2023 5.965 6.047 5.956 5.983 128,126 +0.05(+0.77%)
Mar 13, 2023 5.965 6.011 5.863 5.937 151,287 -0.05(-0.92%)
Mar 10, 2023 6.084 6.084 5.983 5.992 99,832 -0.05(-0.91%)
Mar 09, 2023 6.157 6.157 6.029 6.047 50,528 -0.06(-1.05%)
Mar 08, 2023 6.129 6.175 6.102 6.111 49,674 -0.02(-0.30%)
Mar 07, 2023 6.221 6.221 6.129 6.129 93,552 -0.10(-1.62%)
Mar 06, 2023 6.193 6.239 6.193 6.230 77,775 +0.04(+0.59%)
Mar 03, 2023 6.157 6.221 6.157 6.193 56,659 +0.05(+0.89%)
Mar 02, 2023 6.157 6.193 6.129 6.139 85,764 -0.05(-0.89%)
Mar 01, 2023 6.258 6.258 6.184 6.193 54,151 -0.04(-0.59%)
Feb 28, 2023 6.276 6.276 6.212 6.230 77,640 -0.03(-0.44%)
Feb 27, 2023 6.221 6.258 6.193 6.258 56,362 +0.09(+1.48%)
Feb 24, 2023 6.175 6.203 6.148 6.166 59,880 -0.05(-0.88%)
Feb 23, 2023 6.184 6.243 6.184 6.221 82,575 +0.08(+1.34%)
Feb 22, 2023 6.102 6.180 6.102 6.139 67,520 -0.01(-0.15%)
Feb 21, 2023 6.312 6.312 6.139 6.148 143,472 -0.17(-2.75%)
Feb 17, 2023 6.349 6.349 6.285 6.322 48,353 -0.04(-0.58%)
Feb 16, 2023 6.422 6.422 6.331 6.358 71,997 -0.08(-1.28%)
Feb 15, 2023 6.441 6.450 6.413 6.441 57,236 -0.02(-0.28%)
Feb 14, 2023 6.495 6.495 6.441 6.459 83,733 -0.02(-0.28%)
Feb 13, 2023 6.495 6.514 6.459 6.477 38,783 +0.01(+0.14%)
Feb 10, 2023 6.459 6.486 6.459 6.468 66,572 +0.01(+0.14%)
Feb 09, 2023 6.523 6.523 6.459 6.459 82,835 -0.03(-0.42%)
Feb 08, 2023 6.468 6.495 6.422 6.486 113,019 +0.03(+0.42%)
Feb 07, 2023 6.377 6.495 6.377 6.459 90,868 +0.04(+0.57%)
Feb 06, 2023 6.495 6.495 6.413 6.422 37,881 -0.07(-1.12%)
Feb 03, 2023 6.541 6.577 6.477 6.495 111,809 -0.05(-0.70%)
Feb 02, 2023 6.504 6.613 6.504 6.541 93,098 +0.06(+0.98%)
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.