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 -0.040 (-0.56%)
Official Closing 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 (%)
Aug 31, 2009 4.017 4.022 3.953 3.993 143,522 +0.00(+0.00%)
Aug 28, 2009 4.037 4.037 3.983 3.993 114,840 +0.00(+0.00%)
Aug 27, 2009 4.042 4.046 3.963 3.993 254,036 -0.03(-0.73%)
Aug 26, 2009 4.012 4.025 3.953 4.022 138,033 +0.04(+0.99%)
Aug 25, 2009 4.017 4.046 3.953 3.983 206,689 -0.01(-0.37%)
Aug 24, 2009 4.081 4.081 3.963 3.997 158,153 +0.03(+0.87%)
Aug 21, 2009 3.948 3.983 3.939 3.963 171,425 +0.02(+0.62%)
Aug 20, 2009 3.914 3.943 3.914 3.939 101,606 -0.02(-0.50%)
Aug 19, 2009 3.997 3.997 3.885 3.958 201,041 -0.04(-1.10%)
Aug 18, 2009 4.002 4.007 3.939 4.002 100,008 +0.04(+0.99%)
Aug 17, 2009 4.022 4.046 3.904 3.963 289,785 -0.13(-3.07%)
Aug 14, 2009 4.110 4.149 4.076 4.089 139,012 -0.02(-0.53%)
Aug 13, 2009 4.159 4.209 4.066 4.110 172,838 -0.02(-0.48%)
Aug 12, 2009 4.125 4.147 4.100 4.130 265,449 +0.01(+0.24%)
Aug 11, 2009 4.159 4.164 4.037 4.120 253,392 -0.01(-0.36%)
Aug 10, 2009 4.056 4.135 3.983 4.135 278,345 +0.09(+2.31%)
Aug 07, 2009 4.027 4.096 3.988 4.042 252,376 +0.00(+0.12%)
Aug 06, 2009 4.105 4.110 3.973 4.037 220,375 -0.03(-0.72%)
Aug 05, 2009 4.002 4.081 3.997 4.066 136,959 +0.04(+1.10%)
Aug 04, 2009 3.811 4.081 3.811 4.022 202,684 +0.03(+0.74%)
Aug 03, 2009 3.919 4.007 3.914 3.993 165,882 +0.09(+2.39%)
Jul 31, 2009 3.865 3.899 3.816 3.899 219,535 +0.04(+1.14%)
Jul 30, 2009 3.880 3.880 3.806 3.855 271,702 +0.06(+1.55%)
Jul 29, 2009 3.777 3.821 3.752 3.796 123,431 +0.02(+0.52%)
Jul 28, 2009 3.718 3.801 3.718 3.777 187,212 +0.04(+1.18%)
Jul 27, 2009 3.718 3.737 3.708 3.733 226,390 +0.03(+0.93%)
Jul 24, 2009 3.669 3.703 3.664 3.698 3,278 +0.03(+0.94%)
Jul 23, 2009 3.654 3.664 3.630 3.664 126,365 +0.03(+0.81%)
Jul 22, 2009 3.664 3.679 3.571 3.634 186,508 -0.02(-0.54%)
Jul 21, 2009 3.634 3.654 3.615 3.654 102,499 +0.02(+0.54%)
Jul 20, 2009 3.620 3.649 3.576 3.634 136,833 +0.04(+1.23%)
Jul 17, 2009 3.576 3.610 3.576 3.590 44,109 +0.02(+0.55%)
Jul 16, 2009 3.600 3.625 3.556 3.571 132,669 -0.02(-0.55%)
Jul 15, 2009 3.620 3.625 3.556 3.590 156,972 -0.01(-0.27%)
Jul 14, 2009 3.581 3.605 3.556 3.600 172,206 +0.02(+0.69%)
Jul 13, 2009 3.517 3.576 3.517 3.576 185,693 +0.01(+0.28%)
Jul 10, 2009 3.522 3.571 3.482 3.566 226,145 +0.07(+2.11%)
Jul 09, 2009 3.473 3.536 3.433 3.492 277,183 +0.09(+2.59%)
Jul 08, 2009 3.487 3.512 3.389 3.404 174,029 -0.08(-2.25%)
Jul 07, 2009 3.536 3.536 3.448 3.482 179,224 -0.05(-1.53%)
Jul 06, 2009 3.502 3.581 3.502 3.536 130,231 -0.01(-0.41%)
Jul 02, 2009 3.605 3.605 3.546 3.551 93,787 -0.05(-1.50%)
Jul 01, 2009 3.649 3.649 3.595 3.605 135,856 -0.00(-0.00%)
Jun 30, 2009 3.595 3.630 3.546 3.605 244,452 +0.02(+0.69%)
Jun 29, 2009 3.551 3.581 3.550 3.581 176,339 +0.02(+0.55%)
Jun 26, 2009 3.576 3.581 3.546 3.561 134,863 -0.01(-0.27%)
Jun 25, 2009 3.556 3.571 3.522 3.571 234,684 +0.07(+2.10%)
Jun 24, 2009 3.531 3.546 3.487 3.497 168,856 -0.01(-0.40%)
Jun 23, 2009 3.517 3.551 3.487 3.511 136,747 -0.01(-0.16%)
Jun 22, 2009 3.522 3.527 3.487 3.517 122,608 -0.01(-0.28%)
Jun 19, 2009 3.468 3.536 3.468 3.527 185,778 +0.06(+1.70%)
Jun 18, 2009 3.527 3.546 3.463 3.468 141,112 -0.04(-1.26%)
Jun 17, 2009 3.531 3.531 3.458 3.512 128,213 -0.01(-0.28%)
Jun 16, 2009 3.527 3.556 3.438 3.522 167,403 +0.04(+1.13%)
Jun 15, 2009 3.512 3.512 3.428 3.482 147,640 -0.04(-1.25%)
Jun 12, 2009 3.512 3.556 3.487 3.527 205,930 -0.00(-0.14%)
Jun 11, 2009 3.536 3.546 3.507 3.531 149,439 +0.01(+0.42%)
Jun 10, 2009 3.468 3.531 3.468 3.517 110,185 +0.02(+0.70%)
Jun 09, 2009 3.409 3.492 3.409 3.492 191,807 +0.05(+1.57%)
Jun 08, 2009 3.458 3.478 3.399 3.438 221,965 -0.02(-0.57%)
Jun 05, 2009 3.433 3.482 3.422 3.458 273,745 +0.05(+1.44%)
Jun 04, 2009 3.389 3.409 3.350 3.409 173,160 +0.05(+1.61%)
Jun 03, 2009 3.340 3.404 3.335 3.355 155,600 -0.04(-1.30%)
Jun 02, 2009 3.218 3.404 3.218 3.399 177,083 +0.06(+1.91%)
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.