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 (%)
Feb 29, 2012 5.243 5.278 5.238 5.268 194,389 +0.03(+0.66%)
Feb 28, 2012 5.263 5.312 5.185 5.234 213,325 -0.02(-0.47%)
Feb 27, 2012 5.209 5.268 5.175 5.258 154,907 +0.02(+0.47%)
Feb 24, 2012 5.185 5.248 5.160 5.234 218,412 +0.05(+0.95%)
Feb 23, 2012 5.145 5.185 5.135 5.185 173,561 +0.04(+0.86%)
Feb 22, 2012 5.082 5.140 5.082 5.140 95,199 +0.02(+0.48%)
Feb 21, 2012 5.096 5.135 5.077 5.116 129,875 +0.00(+0.10%)
Feb 17, 2012 5.145 5.145 5.086 5.111 104,276 -0.01(-0.26%)
Feb 16, 2012 5.111 5.126 5.091 5.124 130,388 -0.01(-0.12%)
Feb 15, 2012 5.101 5.131 5.082 5.131 264,502 +0.03(+0.58%)
Feb 14, 2012 5.077 5.101 5.067 5.101 228,614 +0.02(+0.48%)
Feb 13, 2012 5.057 5.086 5.028 5.077 73,623 +0.00(+0.00%)
Feb 10, 2012 5.042 5.077 4.988 5.077 135,865 +0.02(+0.49%)
Feb 09, 2012 5.062 5.082 4.969 5.052 237,933 -0.00(-0.10%)
Feb 08, 2012 5.091 5.126 5.057 5.057 110,586 -0.06(-1.15%)
Feb 07, 2012 5.082 5.116 5.057 5.116 96,928 +0.03(+0.68%)
Feb 06, 2012 5.047 5.096 5.047 5.082 99,501 -0.01(-0.19%)
Feb 03, 2012 5.052 5.111 5.052 5.091 107,756 +0.03(+0.68%)
Feb 02, 2012 5.131 5.145 5.042 5.057 116,564 -0.07(-1.43%)
Feb 01, 2012 5.101 5.179 5.096 5.131 170,383 +0.03(+0.67%)
Jan 31, 2012 5.013 5.150 5.013 5.096 159,251 +0.01(+0.19%)
Jan 30, 2012 4.964 5.086 4.964 5.086 65,896 +0.07(+1.47%)
Jan 27, 2012 5.018 5.047 4.979 5.013 91,134 -0.04(-0.78%)
Jan 26, 2012 5.032 5.072 5.032 5.052 77,505 +0.00(+0.00%)
Jan 25, 2012 4.983 5.067 4.979 5.052 107,055 +0.04(+0.78%)
Jan 24, 2012 4.979 5.013 4.949 5.013 70,178 +0.02(+0.49%)
Jan 23, 2012 4.861 4.998 4.851 4.988 244,280 +0.09(+1.90%)
Jan 20, 2012 4.768 4.905 4.768 4.895 178,407 +0.09(+1.94%)
Jan 19, 2012 4.738 4.807 4.738 4.802 145,261 +0.06(+1.35%)
Jan 18, 2012 4.689 4.738 4.679 4.738 142,293 +0.04(+0.84%)
Jan 17, 2012 4.733 4.758 4.694 4.699 274,539 -0.06(-1.34%)
Jan 13, 2012 4.738 4.789 4.728 4.763 88,967 +0.00(+0.00%)
Jan 12, 2012 4.802 4.824 4.763 4.763 140,627 -0.07(-1.52%)
Jan 11, 2012 4.797 4.856 4.768 4.836 98,408 +0.02(+0.41%)
Jan 10, 2012 4.841 4.846 4.797 4.817 115,976 -0.04(-0.81%)
Jan 09, 2012 4.876 4.886 4.856 4.856 95,497 -0.04(-0.80%)
Jan 06, 2012 4.920 4.925 4.895 4.895 133,002 -0.05(-0.99%)
Jan 05, 2012 4.929 4.974 4.915 4.944 105,301 -0.03(-0.59%)
Jan 04, 2012 4.925 4.974 4.831 4.974 278,060 -0.03(-0.69%)
Dec 30, 2011 5.052 5.052 4.983 5.008 162,328 -0.06(-1.26%)
Dec 29, 2011 5.086 5.116 5.040 5.072 98,101 -0.01(-0.19%)
Dec 28, 2011 5.072 5.135 5.062 5.081 104,775 -0.10(-1.99%)
Dec 27, 2011 5.185 5.273 5.185 5.185 150,776 -0.00(-0.09%)
Dec 23, 2011 5.135 5.194 5.126 5.189 161,708 +0.14(+2.83%)
Dec 21, 2011 5.028 5.066 5.018 5.047 65,346 -0.01(-0.11%)
Dec 20, 2011 5.067 5.145 5.028 5.052 238,716 +0.07(+1.38%)
Dec 19, 2011 5.003 5.016 4.979 4.983 51,346 -0.02(-0.39%)
Dec 16, 2011 4.993 5.032 4.988 5.003 53,117 +0.02(+0.49%)
Dec 15, 2011 5.023 5.028 4.969 4.979 60,661 +0.03(+0.69%)
Dec 14, 2011 4.993 5.028 4.929 4.944 105,679 -0.07(-1.47%)
Dec 13, 2011 5.047 5.047 5.008 5.018 89,723 +0.00(+0.00%)
Dec 12, 2011 5.003 5.042 4.969 5.018 86,739 +0.02(+0.49%)
Dec 09, 2011 5.052 5.052 4.993 4.993 97,326 -0.06(-1.17%)
Dec 08, 2011 4.988 5.077 4.988 5.052 120,639 +0.03(+0.68%)
Dec 07, 2011 4.998 5.018 4.979 5.018 70,320 +0.02(+0.39%)
Dec 06, 2011 4.998 4.998 4.939 4.998 85,222 +0.00(+0.00%)
Dec 05, 2011 4.959 4.998 4.934 4.998 113,306 +0.06(+1.27%)
Dec 02, 2011 4.993 5.005 4.929 4.935 83,884 -0.05(-0.97%)
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.