Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New America High (NY: HYB )

7.199 +0.039 (+0.55%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Nov 30, 2009 4.204 4.223 4.184 4.213 37,182 +0.00(+0.00%)
Nov 27, 2009 4.184 4.218 4.125 4.213 73,845 -0.03(-0.69%)
Nov 25, 2009 4.213 4.243 4.184 4.243 98,949 +0.03(+0.70%)
Nov 24, 2009 4.199 4.213 4.194 4.213 78,490 +0.01(+0.23%)
Nov 23, 2009 4.204 4.228 4.184 4.204 110,890 +0.01(+0.23%)
Nov 20, 2009 4.194 4.194 4.154 4.194 81,352 +0.01(+0.35%)
Nov 19, 2009 4.189 4.194 4.154 4.179 110,115 +0.01(+0.29%)
Nov 18, 2009 4.159 4.184 4.140 4.167 127,630 +0.03(+0.65%)
Nov 17, 2009 4.179 4.189 4.140 4.140 134,115 -0.02(-0.47%)
Nov 16, 2009 4.135 4.169 4.135 4.159 88,790 +0.06(+1.56%)
Nov 13, 2009 4.115 4.179 4.096 4.096 100,521 -0.02(-0.48%)
Nov 12, 2009 4.233 4.243 4.115 4.115 184,460 -0.12(-2.89%)
Nov 11, 2009 4.277 4.277 4.199 4.238 144,568 +0.00(+0.12%)
Nov 10, 2009 4.228 4.262 4.213 4.233 115,269 +0.00(+0.00%)
Nov 09, 2009 4.223 4.257 4.174 4.233 132,511 +0.04(+1.05%)
Nov 06, 2009 4.184 4.194 4.145 4.189 89,970 +0.02(+0.47%)
Nov 05, 2009 4.194 4.194 4.110 4.169 50,279 +0.05(+1.19%)
Nov 04, 2009 4.101 4.145 4.101 4.120 146,943 +0.01(+0.36%)
Nov 03, 2009 4.115 4.120 4.096 4.105 85,579 -0.01(-0.36%)
Nov 02, 2009 4.174 4.174 4.096 4.120 192,226 +0.03(+0.84%)
Oct 30, 2009 4.233 4.262 4.071 4.086 175,618 -0.12(-2.91%)
Oct 29, 2009 4.189 4.208 4.135 4.208 122,264 +0.10(+2.51%)
Oct 28, 2009 4.282 4.282 4.076 4.105 166,988 -0.15(-3.57%)
Oct 27, 2009 4.184 4.262 4.184 4.257 164,609 +0.04(+0.93%)
Oct 26, 2009 4.208 4.238 4.179 4.218 236,696 +0.03(+0.70%)
Oct 23, 2009 4.218 4.218 4.184 4.189 156,495 -0.03(-0.70%)
Oct 22, 2009 4.243 4.257 4.218 4.218 158,107 +0.00(+0.00%)
Oct 21, 2009 4.243 4.262 4.194 4.218 121,714 +0.00(+0.00%)
Oct 20, 2009 4.262 4.267 4.218 4.218 147,744 -0.03(-0.69%)
Oct 19, 2009 4.267 4.267 4.208 4.248 121,679 +0.01(+0.23%)
Oct 16, 2009 4.253 4.282 4.189 4.238 211,036 +0.02(+0.47%)
Oct 15, 2009 4.179 4.238 4.169 4.218 107,579 +0.03(+0.82%)
Oct 14, 2009 4.262 4.267 4.174 4.184 116,229 -0.06(-1.50%)
Oct 13, 2009 4.248 4.297 4.233 4.248 124,564 -0.01(-0.23%)
Oct 12, 2009 4.287 4.316 4.248 4.257 120,021 -0.05(-1.25%)
Oct 09, 2009 4.287 4.346 4.243 4.311 199,898 +0.03(+0.69%)
Oct 08, 2009 4.272 4.297 4.243 4.282 151,406 +0.08(+1.87%)
Oct 07, 2009 4.135 4.243 4.135 4.204 94,675 -0.00(-0.12%)
Oct 06, 2009 4.223 4.228 4.179 4.208 153,243 +0.02(+0.59%)
Oct 05, 2009 4.228 4.228 4.145 4.184 143,043 +0.05(+1.19%)
Oct 02, 2009 4.120 4.145 4.101 4.135 172,897 -0.03(-0.71%)
Oct 01, 2009 4.218 4.228 4.125 4.164 213,552 -0.04(-1.05%)
Sep 30, 2009 4.159 4.208 4.159 4.208 138,635 +0.03(+0.70%)
Sep 29, 2009 4.135 4.189 4.135 4.179 71,203 +0.02(+0.59%)
Sep 28, 2009 4.140 4.194 4.140 4.154 138,645 +0.03(+0.71%)
Sep 25, 2009 4.169 4.189 4.121 4.125 115,293 -0.04(-0.94%)
Sep 24, 2009 4.164 4.169 4.125 4.164 84,590 +0.03(+0.71%)
Sep 23, 2009 4.115 4.243 4.101 4.135 779,999 +0.03(+0.84%)
Sep 22, 2009 4.086 4.115 4.071 4.101 255,212 +0.03(+0.72%)
Sep 21, 2009 4.096 4.125 4.066 4.071 247,795 -0.07(-1.78%)
Sep 18, 2009 4.233 4.233 4.135 4.145 183,249 -0.02(-0.59%)
Sep 17, 2009 4.218 4.243 4.150 4.169 163,119 -0.05(-1.16%)
Sep 16, 2009 4.169 4.233 4.169 4.218 219,631 +0.05(+1.18%)
Sep 15, 2009 4.096 4.169 4.096 4.169 138,272 +0.08(+1.92%)
Sep 14, 2009 4.184 4.189 4.052 4.091 264,339 -0.12(-2.91%)
Sep 11, 2009 4.154 4.213 4.145 4.213 190,938 +0.08(+1.90%)
Sep 10, 2009 4.140 4.169 4.130 4.135 134,356 +0.00(+0.12%)
Sep 09, 2009 4.194 4.194 4.105 4.130 130,906 +0.01(+0.24%)
Sep 08, 2009 4.130 4.184 4.101 4.120 240,700 +0.03(+0.72%)
Sep 04, 2009 4.071 4.110 4.056 4.091 113,540 +0.04(+0.99%)
Sep 03, 2009 4.051 4.071 4.022 4.051 125,830 +0.01(+0.35%)
Sep 02, 2009 4.042 4.042 3.973 4.037 86,549 +0.02(+0.49%)
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.