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

New America High (NY: HYB )

7.220 -0.010 (-0.14%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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, 2009 2.866 2.949 2.866 2.900 146,128 +0.03(+1.20%)
Apr 29, 2009 2.866 2.930 2.866 2.866 112,029 +0.01(+0.35%)
Apr 28, 2009 2.836 2.895 2.826 2.856 168,644 -0.02(-0.86%)
Apr 27, 2009 2.880 2.910 2.821 2.880 97,210 +0.01(+0.52%)
Apr 24, 2009 2.880 2.905 2.861 2.866 61,377 +0.00(+0.06%)
Apr 23, 2009 2.851 2.875 2.811 2.864 160,542 +0.05(+1.87%)
Apr 22, 2009 2.861 2.880 2.806 2.811 98,132 -0.05(-1.72%)
Apr 21, 2009 2.757 2.885 2.737 2.861 66,211 +0.10(+3.57%)
Apr 20, 2009 2.831 2.836 2.737 2.762 92,443 -0.07(-2.44%)
Apr 17, 2009 2.747 2.851 2.747 2.831 107,343 +0.10(+3.61%)
Apr 16, 2009 2.658 2.777 2.621 2.732 148,685 +0.08(+2.97%)
Apr 15, 2009 2.653 2.658 2.604 2.653 75,558 +0.00(+0.00%)
Apr 14, 2009 2.678 2.698 2.644 2.653 149,123 -0.04(-1.65%)
Apr 13, 2009 2.644 2.703 2.639 2.698 86,997 +0.05(+1.86%)
Apr 09, 2009 2.619 2.693 2.609 2.649 89,306 +0.03(+1.32%)
Apr 08, 2009 2.609 2.629 2.560 2.614 107,260 +0.03(+1.34%)
Apr 07, 2009 2.570 2.632 2.565 2.579 74,572 -0.03(-1.13%)
Apr 06, 2009 2.663 2.678 2.604 2.609 64,838 -0.08(-3.11%)
Apr 03, 2009 2.693 2.693 2.640 2.693 80,434 +0.01(+0.55%)
Apr 02, 2009 2.594 2.698 2.594 2.678 113,540 +0.09(+3.63%)
Apr 01, 2009 2.540 2.589 2.540 2.584 159,494 +0.09(+3.76%)
Mar 31, 2009 2.451 2.520 2.441 2.491 140,269 +0.06(+2.64%)
Mar 30, 2009 2.476 2.476 2.417 2.427 135,773 -0.08(-3.34%)
Mar 26, 2009 2.461 2.535 2.461 2.510 120,683 +0.05(+2.21%)
Mar 25, 2009 2.446 2.515 2.446 2.456 80,268 +0.00(+0.00%)
Mar 24, 2009 2.515 2.515 2.446 2.456 71,681 -0.06(-2.35%)
Mar 23, 2009 2.486 2.515 2.481 2.515 93,574 +0.07(+3.03%)
Mar 20, 2009 2.441 2.466 2.441 2.441 58,974 +0.00(+0.00%)
Mar 19, 2009 2.412 2.469 2.412 2.441 63,591 +0.02(+0.81%)
Mar 18, 2009 2.387 2.422 2.358 2.422 68,988 +0.00(+0.00%)
Mar 17, 2009 2.358 2.432 2.318 2.422 90,462 +0.02(+0.72%)
Mar 16, 2009 2.402 2.420 2.367 2.404 51,371 +0.02(+0.93%)
Mar 13, 2009 2.382 2.432 2.323 2.382 0 +0.00(+0.00%)
Mar 12, 2009 2.318 2.387 2.234 2.382 197,881 +0.15(+6.77%)
Mar 11, 2009 2.195 2.269 2.185 2.231 117,923 +0.07(+3.29%)
Mar 10, 2009 2.150 2.180 2.131 2.160 228,493 +0.06(+2.82%)
Mar 09, 2009 2.165 2.170 2.037 2.101 331,962 -0.11(-4.91%)
Mar 06, 2009 2.269 2.285 2.170 2.210 0 -0.08(-3.66%)
Mar 05, 2009 2.348 2.348 2.274 2.293 157,413 -0.09(-3.92%)
Mar 04, 2009 2.333 2.392 2.318 2.387 187,084 +0.07(+3.19%)
Mar 02, 2009 2.338 2.367 2.249 2.313 237,635 -0.13(-5.35%)
Feb 27, 2009 2.506 2.510 2.427 2.444 0 -0.03(-1.10%)
Feb 26, 2009 2.486 2.589 2.471 2.471 201,993 +0.00(+0.20%)
Feb 25, 2009 2.451 2.492 2.372 2.466 252,529 -0.02(-0.79%)
Feb 24, 2009 2.451 2.505 2.367 2.486 310,229 +0.09(+3.70%)
Feb 23, 2009 2.402 2.476 2.397 2.397 449,364 -0.03(-1.42%)
Feb 20, 2009 2.382 2.446 2.343 2.432 278,907 -0.01(-0.61%)
Feb 19, 2009 2.491 2.550 2.422 2.446 475,501 -0.04(-1.59%)
Feb 18, 2009 2.663 2.663 2.486 2.486 342,379 -0.17(-6.32%)
Feb 17, 2009 2.792 2.792 2.639 2.653 189,830 -0.18(-6.43%)
Feb 13, 2009 2.861 2.861 2.816 2.836 109,983 -0.05(-1.71%)
Feb 12, 2009 2.880 2.890 2.861 2.885 126,589 -0.00(-0.17%)
Feb 11, 2009 2.900 2.920 2.885 2.890 134,488 +0.00(+0.17%)
Feb 10, 2009 2.930 2.930 2.816 2.885 248,391 +0.00(+0.00%)
Feb 09, 2009 2.910 2.935 2.851 2.885 139,383 +0.00(+0.00%)
Feb 06, 2009 2.836 2.930 2.801 2.885 0 +0.02(+0.69%)
Feb 05, 2009 2.910 2.910 2.866 2.866 41,225 -0.05(-1.86%)
Feb 04, 2009 2.900 2.959 2.885 2.920 184,509 +0.03(+1.20%)
Feb 03, 2009 2.905 2.930 2.826 2.885 115,230 +0.02(+0.86%)
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.