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 30, 2019 5.903 5.910 5.880 5.910 39,541 +0.03(+0.58%)
Apr 29, 2019 5.876 5.897 5.863 5.876 52,326 -0.01(-0.12%)
Apr 26, 2019 5.883 5.897 5.869 5.883 31,796 +0.02(+0.35%)
Apr 25, 2019 5.910 5.910 5.863 5.863 47,605 -0.04(-0.69%)
Apr 24, 2019 5.883 5.910 5.849 5.903 119,681 +0.05(+0.81%)
Apr 23, 2019 5.815 5.856 5.815 5.856 78,115 +0.05(+0.82%)
Apr 22, 2019 5.781 5.808 5.781 5.808 74,726 +0.03(+0.47%)
Apr 18, 2019 5.781 5.790 5.774 5.781 67,125 +0.01(+0.12%)
Apr 17, 2019 5.801 5.808 5.774 5.774 38,697 -0.03(-0.58%)
Apr 16, 2019 5.822 5.822 5.795 5.808 53,083 +0.01(+0.23%)
Apr 15, 2019 5.829 5.831 5.795 5.795 66,012 -0.01(-0.18%)
Apr 12, 2019 5.825 5.835 5.798 5.805 58,075 -0.02(-0.35%)
Apr 11, 2019 5.812 5.825 5.798 5.825 23,702 +0.03(+0.58%)
Apr 10, 2019 5.764 5.805 5.764 5.791 32,265 +0.01(+0.23%)
Apr 09, 2019 5.785 5.785 5.744 5.778 63,785 -0.01(-0.12%)
Apr 08, 2019 5.771 5.785 5.764 5.785 33,640 +0.02(+0.35%)
Apr 05, 2019 5.751 5.791 5.744 5.764 89,631 +0.02(+0.35%)
Apr 04, 2019 5.771 5.784 5.744 5.744 70,628 -0.03(-0.47%)
Apr 03, 2019 5.818 5.818 5.764 5.771 76,066 -0.01(-0.12%)
Apr 02, 2019 5.839 5.859 5.772 5.778 36,503 -0.02(-0.35%)
Apr 01, 2019 5.825 5.825 5.786 5.798 73,043 +0.06(+1.06%)
Mar 29, 2019 5.872 5.872 5.737 5.737 64,149 -0.09(-1.51%)
Mar 28, 2019 5.845 5.845 5.818 5.825 75,059 -0.01(-0.12%)
Mar 27, 2019 5.872 5.872 5.812 5.832 52,051 -0.01(-0.23%)
Mar 26, 2019 5.852 5.887 5.845 5.845 169,806 -0.03(-0.46%)
Mar 25, 2019 5.832 5.879 5.819 5.872 97,114 +0.03(+0.58%)
Mar 22, 2019 5.852 5.852 5.818 5.839 49,778 -0.01(-0.12%)
Mar 21, 2019 5.852 5.872 5.827 5.845 66,891 +0.00(+0.00%)
Mar 20, 2019 5.839 5.852 5.825 5.845 42,867 -0.01(-0.23%)
Mar 19, 2019 5.852 5.872 5.825 5.859 121,297 -0.01(-0.23%)
Mar 18, 2019 5.724 5.886 5.710 5.872 330,831 +0.15(+2.59%)
Mar 15, 2019 5.737 5.751 5.724 5.724 55,408 +0.01(+0.24%)
Mar 14, 2019 5.724 5.724 5.690 5.710 22,499 +0.00(+0.06%)
Mar 13, 2019 5.700 5.727 5.687 5.707 59,999 -0.01(-0.23%)
Mar 12, 2019 5.667 5.727 5.667 5.720 104,370 +0.03(+0.59%)
Mar 11, 2019 5.653 5.687 5.640 5.687 54,971 +0.03(+0.59%)
Mar 08, 2019 5.653 5.667 5.620 5.653 73,812 +0.00(+0.00%)
Mar 07, 2019 5.667 5.673 5.653 5.653 61,086 -0.02(-0.35%)
Mar 06, 2019 5.694 5.694 5.647 5.673 24,487 +0.01(+0.12%)
Mar 05, 2019 5.660 5.670 5.660 5.667 94,947 +0.00(+0.04%)
Mar 04, 2019 5.694 5.694 5.664 5.664 100,523 -0.01(-0.16%)
Mar 01, 2019 5.667 5.687 5.667 5.673 82,460 +0.01(+0.24%)
Feb 28, 2019 5.680 5.680 5.653 5.660 74,202 +0.01(+0.18%)
Feb 27, 2019 5.627 5.650 5.627 5.650 131,312 +0.00(+0.06%)
Feb 26, 2019 5.653 5.667 5.647 5.647 74,609 -0.03(-0.47%)
Feb 25, 2019 5.633 5.673 5.604 5.673 67,914 +0.05(+0.95%)
Feb 22, 2019 5.600 5.620 5.559 5.620 191,016 +0.04(+0.72%)
Feb 21, 2019 5.593 5.593 5.580 5.580 17,506 +0.00(+0.00%)
Feb 20, 2019 5.546 5.580 5.546 5.580 25,173 +0.03(+0.60%)
Feb 19, 2019 5.600 5.606 5.546 5.546 122,915 -0.07(-1.19%)
Feb 15, 2019 5.633 5.633 5.613 5.613 71,128 -0.03(-0.48%)
Feb 14, 2019 5.593 5.640 5.593 5.640 34,080 +0.03(+0.60%)
Feb 13, 2019 5.627 5.658 5.593 5.606 106,417 +0.02(+0.42%)
Feb 12, 2019 5.550 5.583 5.550 5.583 43,613 +0.05(+0.84%)
Feb 11, 2019 5.530 5.538 5.516 5.536 27,366 +0.02(+0.36%)
Feb 08, 2019 5.496 5.530 5.496 5.516 40,677 -0.01(-0.24%)
Feb 07, 2019 5.496 5.530 5.490 5.530 74,472 +0.00(+0.00%)
Feb 06, 2019 5.550 5.570 5.517 5.530 42,244 -0.02(-0.36%)
Feb 05, 2019 5.516 5.623 5.516 5.550 104,301 +0.03(+0.48%)
Feb 04, 2019 5.523 5.530 5.516 5.523 41,935 +0.00(+0.00%)
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.