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 (%)
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%)
Jun 01, 2009 3.311 3.360 3.286 3.335 282,253 +0.11(+3.34%)
May 29, 2009 3.409 3.409 3.198 3.227 922,564 -0.10(-2.95%)
May 28, 2009 3.286 3.384 3.285 3.325 746,310 +0.04(+1.19%)
May 27, 2009 3.203 3.340 3.203 3.286 460,809 +0.08(+2.60%)
May 26, 2009 3.242 3.242 3.169 3.203 160,660 -0.00(-0.15%)
May 22, 2009 3.198 3.213 3.139 3.208 162,585 +0.03(+1.08%)
May 21, 2009 3.159 3.213 3.139 3.173 139,088 +0.01(+0.31%)
May 20, 2009 3.173 3.198 3.139 3.164 78,684 +0.03(+1.10%)
May 19, 2009 3.070 3.129 3.021 3.129 148,107 +0.09(+3.07%)
May 18, 2009 3.031 3.110 2.953 3.036 254,220 +0.01(+0.49%)
May 15, 2009 3.095 3.100 3.016 3.021 140,766 -0.05(-1.60%)
May 14, 2009 3.090 3.129 2.987 3.070 96,007 -0.00(-0.16%)
May 13, 2009 3.183 3.183 3.041 3.075 209,761 -0.13(-4.13%)
May 12, 2009 3.247 3.272 3.183 3.208 155,443 -0.01(-0.46%)
May 11, 2009 3.306 3.306 3.188 3.222 176,086 -0.04(-1.20%)
May 08, 2009 3.193 3.301 3.193 3.262 227,754 +0.08(+2.67%)
May 07, 2009 3.203 3.286 3.164 3.177 102,421 -0.00(-0.05%)
May 06, 2009 3.139 3.183 3.076 3.178 248,238 +0.14(+4.52%)
May 05, 2009 3.041 3.080 3.020 3.041 146,794 -0.02(-0.80%)
May 04, 2009 3.041 3.070 3.041 3.066 169,358 +0.10(+3.48%)
May 01, 2009 2.909 3.012 2.896 2.962 170,818 +0.08(+2.72%)
Apr 30, 2009 2.850 2.933 2.850 2.884 146,941 +0.03(+1.21%)
Apr 29, 2009 2.850 2.913 2.850 2.850 112,652 +0.01(+0.35%)
Apr 28, 2009 2.820 2.879 2.810 2.840 169,582 -0.02(-0.86%)
Apr 27, 2009 2.864 2.894 2.806 2.864 97,751 +0.01(+0.52%)
Apr 24, 2009 2.864 2.889 2.845 2.850 61,719 +0.00(+0.06%)
Apr 23, 2009 2.835 2.860 2.796 2.848 161,435 +0.05(+1.87%)
Apr 22, 2009 2.845 2.864 2.791 2.796 98,678 -0.05(-1.72%)
Apr 21, 2009 2.742 2.869 2.722 2.845 66,579 +0.10(+3.57%)
Apr 20, 2009 2.815 2.820 2.722 2.747 92,957 -0.07(-2.44%)
Apr 17, 2009 2.732 2.835 2.732 2.815 107,941 +0.10(+3.61%)
Apr 16, 2009 2.644 2.761 2.607 2.717 149,512 +0.08(+2.97%)
Apr 15, 2009 2.639 2.644 2.590 2.639 75,978 +0.00(+0.00%)
Apr 14, 2009 2.663 2.683 2.629 2.639 149,952 -0.04(-1.65%)
Apr 13, 2009 2.629 2.688 2.624 2.683 87,481 +0.05(+1.86%)
Apr 09, 2009 2.604 2.678 2.595 2.634 89,803 +0.03(+1.32%)
Apr 08, 2009 2.595 2.614 2.546 2.600 107,857 +0.03(+1.34%)
Apr 07, 2009 2.555 2.617 2.550 2.565 74,987 -0.03(-1.13%)
Apr 06, 2009 2.649 2.663 2.590 2.595 65,199 -0.08(-3.11%)
Apr 03, 2009 2.678 2.678 2.625 2.678 80,881 +0.01(+0.55%)
Apr 02, 2009 2.580 2.683 2.580 2.663 114,171 +0.09(+3.63%)
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.