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: 7:00 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 (%)
Aug 31, 2012 5.695 5.695 5.646 5.690 124,678 -0.00(-0.09%)
Aug 30, 2012 5.655 5.714 5.611 5.695 146,976 +0.02(+0.35%)
Aug 29, 2012 5.650 5.675 5.636 5.675 92,675 +0.04(+0.70%)
Aug 27, 2012 5.611 5.655 5.577 5.636 160,354 +0.04(+0.70%)
Aug 24, 2012 5.533 5.616 5.523 5.597 139,335 +0.07(+1.33%)
Aug 23, 2012 5.494 5.538 5.484 5.523 94,781 +0.06(+1.17%)
Aug 22, 2012 5.513 5.572 5.459 5.459 157,157 -0.09(-1.59%)
Aug 21, 2012 5.572 5.577 5.503 5.547 92,359 -0.03(-0.62%)
Aug 20, 2012 5.631 5.631 5.543 5.582 132,613 -0.04(-0.70%)
Aug 17, 2012 5.606 5.665 5.606 5.621 67,670 +0.00(+0.00%)
Aug 16, 2012 5.636 5.655 5.597 5.621 170,438 -0.01(-0.17%)
Aug 15, 2012 5.631 5.631 5.575 5.631 134,902 -0.03(-0.61%)
Aug 14, 2012 5.577 5.665 5.533 5.665 155,361 +0.09(+1.58%)
Aug 13, 2012 5.538 5.577 5.530 5.577 124,717 +0.02(+0.35%)
Aug 10, 2012 5.577 5.577 5.518 5.557 83,097 -0.01(-0.26%)
Aug 09, 2012 5.508 5.582 5.508 5.572 227,684 +0.07(+1.25%)
Aug 08, 2012 5.484 5.503 5.444 5.503 143,771 +0.02(+0.36%)
Aug 07, 2012 5.435 5.489 5.367 5.484 149,655 +0.02(+0.36%)
Aug 06, 2012 5.454 5.464 5.423 5.464 130,268 +0.01(+0.27%)
Aug 03, 2012 5.444 5.449 5.410 5.449 170,055 +0.02(+0.36%)
Aug 02, 2012 5.435 5.440 5.381 5.430 232,451 +0.00(+0.00%)
Aug 01, 2012 5.395 5.440 5.395 5.430 142,438 +0.02(+0.45%)
Jul 31, 2012 5.381 5.435 5.381 5.405 182,169 +0.03(+0.55%)
Jul 30, 2012 5.376 5.386 5.343 5.376 191,056 +0.02(+0.46%)
Jul 27, 2012 5.351 5.381 5.341 5.351 168,305 +0.00(+0.09%)
Jul 26, 2012 5.337 5.371 5.253 5.346 184,458 +0.01(+0.18%)
Jul 25, 2012 5.288 5.337 5.288 5.337 120,604 +0.05(+1.02%)
Jul 24, 2012 5.278 6.009 5.155 5.283 160,148 +0.01(+0.28%)
Jul 23, 2012 5.194 5.268 5.185 5.268 185,816 +0.07(+1.42%)
Jul 20, 2012 5.180 5.194 5.096 5.194 100,411 +0.01(+0.28%)
Jul 19, 2012 5.160 5.189 5.121 5.180 132,460 +0.03(+0.57%)
Jul 18, 2012 5.140 5.194 5.135 5.150 157,184 +0.00(+0.00%)
Jul 17, 2012 5.180 5.189 5.150 5.150 168,232 -0.03(-0.57%)
Jul 16, 2012 5.116 5.180 5.111 5.180 136,501 +0.06(+1.25%)
Jul 13, 2012 5.106 5.116 5.082 5.116 80,382 +0.00(+0.00%)
Jul 12, 2012 5.111 5.118 5.067 5.116 132,132 +0.00(+0.10%)
Jul 11, 2012 5.101 5.126 5.086 5.111 120,392 +0.00(+0.10%)
Jul 10, 2012 5.067 5.106 5.067 5.106 68,155 +0.02(+0.48%)
Jul 09, 2012 5.028 5.086 5.023 5.082 125,738 +0.05(+1.07%)
Jul 06, 2012 4.998 5.052 4.998 5.028 112,939 -0.01(-0.29%)
Jul 05, 2012 5.062 5.067 5.003 5.042 176,102 -0.02(-0.48%)
Jul 03, 2012 5.023 5.067 5.013 5.067 109,846 +0.02(+0.39%)
Jul 02, 2012 5.008 5.047 5.003 5.047 159,543 +0.02(+0.39%)
Jun 29, 2012 5.037 5.037 5.003 5.028 240,889 +0.02(+0.49%)
Jun 28, 2012 4.983 5.008 4.940 5.003 145,991 +0.00(+0.00%)
Jun 27, 2012 4.988 5.032 4.988 5.003 202,020 +0.00(+0.10%)
Jun 26, 2012 5.013 5.037 4.993 4.998 199,456 +0.00(+0.00%)
Jun 25, 2012 5.003 5.018 4.989 4.998 114,533 -0.02(-0.49%)
Jun 22, 2012 5.037 5.037 5.003 5.023 181,466 +0.00(+0.00%)
Jun 21, 2012 5.028 5.031 4.996 5.023 192,636 -0.00(-0.10%)
Jun 20, 2012 5.042 5.072 5.008 5.028 115,340 +0.00(+0.00%)
Jun 19, 2012 5.023 5.047 5.013 5.028 95,707 +0.00(+0.10%)
Jun 18, 2012 4.974 5.023 4.954 5.023 44,962 +0.02(+0.39%)
Jun 15, 2012 4.993 5.004 4.964 5.003 68,202 +0.01(+0.20%)
Jun 14, 2012 4.988 5.032 4.988 4.993 59,130 -0.00(-0.10%)
Jun 13, 2012 5.037 5.037 4.998 4.998 112,690 -0.08(-1.55%)
Jun 12, 2012 5.111 5.121 5.067 5.077 187,941 -0.05(-0.96%)
Jun 11, 2012 5.116 5.126 5.077 5.126 52,428 +0.00(+0.00%)
Jun 08, 2012 5.052 5.140 5.042 5.126 95,012 +0.05(+1.06%)
Jun 07, 2012 5.091 5.091 5.052 5.072 76,349 +0.01(+0.19%)
Jun 06, 2012 5.062 5.126 5.042 5.062 92,378 +0.00(+0.00%)
Jun 05, 2012 5.096 5.096 5.052 5.062 102,574 -0.06(-1.15%)
Jun 04, 2012 5.140 5.140 5.062 5.121 132,868 -0.02(-0.38%)
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.