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, 2017 5.514 5.525 5.496 5.525 69,312 +0.03(+0.63%)
Apr 27, 2017 5.490 5.525 5.479 5.490 72,229 +0.00(+0.00%)
Apr 26, 2017 5.525 5.525 5.485 5.490 95,280 -0.01(-0.21%)
Apr 25, 2017 5.519 5.543 5.502 5.502 61,889 -0.01(-0.21%)
Apr 24, 2017 5.502 5.531 5.485 5.514 55,535 +0.02(+0.42%)
Apr 21, 2017 5.490 5.508 5.473 5.490 50,527 -0.01(-0.11%)
Apr 20, 2017 5.473 5.502 5.465 5.496 38,478 +0.01(+0.21%)
Apr 19, 2017 5.455 5.490 5.455 5.485 55,479 +0.02(+0.42%)
Apr 18, 2017 5.473 5.496 5.455 5.461 65,173 -0.02(-0.32%)
Apr 17, 2017 5.438 5.479 5.438 5.479 64,339 +0.05(+0.96%)
Apr 13, 2017 5.444 5.467 5.421 5.426 89,904 -0.02(-0.43%)
Apr 12, 2017 5.490 5.496 5.450 5.450 61,682 -0.06(-1.05%)
Apr 11, 2017 5.444 5.508 5.444 5.508 45,164 +0.07(+1.28%)
Apr 10, 2017 5.432 5.494 5.432 5.438 67,201 -0.01(-0.11%)
Apr 07, 2017 5.398 5.444 5.398 5.444 29,427 +0.05(+0.85%)
Apr 06, 2017 5.403 5.425 5.398 5.398 37,003 +0.00(+0.00%)
Apr 05, 2017 5.427 5.473 5.398 5.398 43,060 -0.02(-0.32%)
Apr 04, 2017 5.427 5.438 5.403 5.415 100,379 -0.07(-1.26%)
Apr 03, 2017 5.421 5.484 5.421 5.484 86,692 +0.05(+0.85%)
Mar 31, 2017 5.444 5.461 5.415 5.438 137,268 +0.01(+0.21%)
Mar 30, 2017 5.438 5.473 5.427 5.427 73,295 -0.01(-0.11%)
Mar 29, 2017 5.421 5.450 5.421 5.432 48,598 +0.01(+0.21%)
Mar 28, 2017 5.363 5.450 5.363 5.421 80,913 +0.07(+1.29%)
Mar 27, 2017 5.288 5.369 5.288 5.352 79,276 +0.02(+0.32%)
Mar 24, 2017 5.369 5.409 5.334 5.334 50,450 -0.03(-0.54%)
Mar 23, 2017 5.357 5.403 5.357 5.363 106,242 -0.02(-0.32%)
Mar 22, 2017 5.288 5.380 5.265 5.380 140,617 +0.10(+1.97%)
Mar 21, 2017 5.300 5.317 5.265 5.277 46,079 -0.02(-0.33%)
Mar 20, 2017 5.317 5.343 5.294 5.294 72,341 -0.03(-0.54%)
Mar 17, 2017 5.323 5.351 5.323 5.323 71,133 -0.02(-0.32%)
Mar 16, 2017 5.323 5.340 5.305 5.340 89,283 +0.02(+0.33%)
Mar 15, 2017 5.219 5.323 5.219 5.323 110,546 +0.12(+2.21%)
Mar 14, 2017 5.253 5.255 5.173 5.207 104,721 -0.06(-1.20%)
Mar 13, 2017 5.311 5.333 5.248 5.270 110,607 -0.06(-1.08%)
Mar 10, 2017 5.299 5.339 5.299 5.328 64,698 +0.02(+0.45%)
Mar 09, 2017 5.351 5.354 5.293 5.304 99,426 -0.07(-1.27%)
Mar 08, 2017 5.419 5.419 5.368 5.372 75,898 -0.06(-1.09%)
Mar 07, 2017 5.431 5.431 5.408 5.431 94,160 +0.02(+0.32%)
Mar 06, 2017 5.414 5.432 5.402 5.414 79,029 +0.00(+0.00%)
Mar 03, 2017 5.471 5.482 5.402 5.414 79,370 -0.06(-1.15%)
Mar 02, 2017 5.482 5.494 5.448 5.477 63,434 -0.01(-0.10%)
Mar 01, 2017 5.448 5.500 5.442 5.482 82,862 +0.06(+1.16%)
Feb 28, 2017 5.408 5.448 5.402 5.419 98,561 +0.00(+0.00%)
Feb 27, 2017 5.408 5.419 5.396 5.419 52,355 +0.02(+0.32%)
Feb 24, 2017 5.396 5.414 5.391 5.402 60,701 +0.00(+0.00%)
Feb 23, 2017 5.385 5.414 5.385 5.402 71,347 +0.02(+0.43%)
Feb 22, 2017 5.414 5.414 5.368 5.379 152,682 -0.03(-0.53%)
Feb 21, 2017 5.379 5.420 5.374 5.408 123,648 +0.03(+0.53%)
Feb 17, 2017 5.379 5.379 5.379 0 -0.01(-0.11%)
Feb 16, 2017 5.431 5.431 5.379 5.385 85,524 -0.05(-0.95%)
Feb 15, 2017 5.437 5.477 5.385 5.437 109,800 +0.00(+0.00%)
Feb 14, 2017 5.477 5.477 5.437 5.437 64,282 -0.02(-0.32%)
Feb 13, 2017 5.505 5.505 5.442 5.454 91,360 -0.02(-0.42%)
Feb 10, 2017 5.505 5.534 5.471 5.477 116,828 -0.01(-0.10%)
Feb 09, 2017 5.443 5.482 5.443 5.482 107,817 +0.06(+1.05%)
Feb 08, 2017 5.408 5.428 5.397 5.425 84,675 -0.01(-0.10%)
Feb 07, 2017 5.397 5.448 5.391 5.431 95,899 +0.03(+0.63%)
Feb 06, 2017 5.386 5.420 5.371 5.397 101,882 +0.01(+0.11%)
Feb 03, 2017 5.431 5.431 5.386 5.391 78,984 -0.03(-0.53%)
Feb 02, 2017 5.391 5.431 5.380 5.420 86,242 +0.01(+0.11%)
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.