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

New America High (NY: HYB )

7.190 +0.030 (+0.42%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
Dec 01, 2011 5.037 5.047 4.964 4.983 107,962 -0.04(-0.78%)
Nov 30, 2011 4.988 5.077 4.974 5.023 188,915 +0.10(+2.09%)
Nov 29, 2011 4.954 4.985 4.895 4.920 61,935 -0.01(-0.30%)
Nov 28, 2011 4.974 5.008 4.890 4.934 128,790 +0.00(+0.10%)
Nov 25, 2011 4.900 4.974 4.885 4.929 88,231 +0.01(+0.30%)
Nov 23, 2011 4.954 4.979 4.905 4.915 123,108 -0.06(-1.28%)
Nov 22, 2011 4.979 4.998 4.939 4.979 129,316 -0.00(-0.10%)
Nov 21, 2011 5.023 5.023 4.934 4.983 139,826 -0.04(-0.78%)
Nov 18, 2011 5.042 5.057 5.003 5.023 145,263 +0.02(+0.49%)
Nov 17, 2011 5.028 5.052 4.964 4.998 145,488 -0.01(-0.20%)
Nov 16, 2011 5.023 5.023 4.974 5.008 116,015 -0.01(-0.29%)
Nov 15, 2011 5.037 5.042 4.954 5.023 105,936 +0.02(+0.39%)
Nov 14, 2011 5.106 5.106 4.939 5.003 94,704 -0.06(-1.26%)
Nov 11, 2011 5.047 5.106 5.023 5.067 142,713 +0.04(+0.88%)
Nov 10, 2011 4.964 5.023 4.949 5.023 174,042 +0.09(+1.89%)
Nov 09, 2011 4.929 4.934 4.880 4.929 114,294 -0.01(-0.20%)
Nov 08, 2011 4.944 4.949 4.920 4.939 79,538 -0.00(-0.10%)
Nov 07, 2011 4.934 4.949 4.885 4.944 131,997 +0.01(+0.30%)
Nov 04, 2011 4.949 4.949 4.880 4.929 115,556 -0.02(-0.40%)
Nov 03, 2011 4.944 4.954 4.905 4.949 122,827 +0.04(+0.90%)
Nov 02, 2011 4.925 4.929 4.866 4.905 118,229 +0.01(+0.30%)
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.