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

New America High (NY: HYB )

7.160 -0.040 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2012 5.381 5.435 5.381 5.405 182,174 +0.03(+0.55%)
Jul 30, 2012 5.376 5.385 5.343 5.376 191,061 +0.02(+0.46%)
Jul 27, 2012 5.351 5.381 5.341 5.351 168,310 +0.00(+0.09%)
Jul 26, 2012 5.336 5.371 5.253 5.346 184,463 +0.01(+0.18%)
Jul 25, 2012 5.287 5.336 5.287 5.336 120,608 +0.05(+1.02%)
Jul 24, 2012 5.278 6.008 5.155 5.282 160,153 +0.01(+0.28%)
Jul 23, 2012 5.194 5.268 5.185 5.268 185,821 +0.07(+1.42%)
Jul 20, 2012 5.179 5.194 5.096 5.194 100,413 +0.01(+0.28%)
Jul 19, 2012 5.160 5.189 5.121 5.179 132,463 +0.03(+0.57%)
Jul 18, 2012 5.140 5.194 5.135 5.150 157,188 +0.00(+0.00%)
Jul 17, 2012 5.179 5.189 5.150 5.150 168,237 -0.03(-0.57%)
Jul 16, 2012 5.116 5.179 5.111 5.179 136,504 +0.06(+1.25%)
Jul 13, 2012 5.106 5.116 5.081 5.116 80,384 +0.00(+0.00%)
Jul 12, 2012 5.111 5.118 5.067 5.116 132,135 +0.00(+0.10%)
Jul 11, 2012 5.101 5.126 5.086 5.111 120,396 +0.00(+0.10%)
Jul 10, 2012 5.067 5.106 5.067 5.106 68,157 +0.02(+0.48%)
Jul 09, 2012 5.027 5.086 5.023 5.081 125,741 +0.05(+1.07%)
Jul 06, 2012 4.998 5.052 4.998 5.027 112,942 -0.01(-0.29%)
Jul 05, 2012 5.062 5.067 5.003 5.042 176,106 -0.02(-0.48%)
Jul 03, 2012 5.023 5.067 5.013 5.067 109,849 +0.02(+0.39%)
Jul 02, 2012 5.008 5.047 5.003 5.047 159,547 +0.02(+0.39%)
Jun 29, 2012 5.037 5.037 5.003 5.027 240,896 +0.02(+0.49%)
Jun 28, 2012 4.983 5.008 4.940 5.003 145,995 +0.00(+0.00%)
Jun 27, 2012 4.988 5.032 4.988 5.003 202,026 +0.00(+0.10%)
Jun 26, 2012 5.013 5.037 4.993 4.998 199,461 +0.00(+0.00%)
Jun 25, 2012 5.003 5.018 4.989 4.998 114,536 -0.02(-0.49%)
Jun 22, 2012 5.037 5.037 5.003 5.023 181,470 +0.00(+0.00%)
Jun 21, 2012 5.027 5.031 4.996 5.023 192,641 -0.00(-0.10%)
Jun 20, 2012 5.042 5.072 5.008 5.027 115,344 +0.00(+0.00%)
Jun 19, 2012 5.023 5.047 5.013 5.027 95,710 +0.00(+0.10%)
Jun 18, 2012 4.973 5.023 4.954 5.023 44,964 +0.02(+0.39%)
Jun 15, 2012 4.993 5.003 4.964 5.003 68,204 +0.01(+0.20%)
Jun 14, 2012 4.988 5.032 4.988 4.993 59,131 -0.00(-0.10%)
Jun 13, 2012 5.037 5.037 4.998 4.998 112,693 -0.08(-1.55%)
Jun 12, 2012 5.111 5.121 5.067 5.076 187,946 -0.05(-0.96%)
Jun 11, 2012 5.116 5.126 5.076 5.126 52,430 +0.00(+0.00%)
Jun 08, 2012 5.052 5.140 5.042 5.126 95,014 +0.05(+1.06%)
Jun 07, 2012 5.091 5.091 5.052 5.072 76,351 +0.01(+0.19%)
Jun 06, 2012 5.062 5.126 5.042 5.062 92,380 +0.00(+0.00%)
Jun 05, 2012 5.096 5.096 5.052 5.062 102,576 -0.06(-1.15%)
Jun 04, 2012 5.140 5.140 5.062 5.121 132,871 -0.02(-0.38%)
Jun 01, 2012 5.145 5.145 5.047 5.140 125,960 -0.01(-0.29%)
May 31, 2012 5.184 5.184 5.106 5.155 168,795 +0.00(+0.00%)
May 30, 2012 5.184 5.184 5.123 5.155 108,968 -0.03(-0.57%)
May 29, 2012 5.199 5.219 5.150 5.184 100,947 +0.00(+0.00%)
May 25, 2012 5.184 5.194 5.145 5.184 165,042 +0.02(+0.38%)
May 24, 2012 5.096 5.170 5.062 5.165 148,336 +0.07(+1.35%)
May 23, 2012 5.072 5.101 5.042 5.096 124,606 +0.02(+0.48%)
May 22, 2012 5.042 5.072 5.013 5.072 130,806 +0.06(+1.17%)
May 21, 2012 5.023 5.037 4.969 5.013 96,183 +0.03(+0.59%)
May 18, 2012 5.057 5.057 4.983 4.983 78,127 -0.07(-1.36%)
May 17, 2012 5.130 5.140 5.008 5.052 193,958 -0.06(-1.25%)
May 16, 2012 5.160 5.209 5.116 5.116 146,943 -0.03(-0.67%)
May 15, 2012 5.130 5.150 5.096 5.150 141,157 -0.03(-0.66%)
May 14, 2012 5.175 5.189 5.130 5.184 136,341 -0.01(-0.28%)
May 11, 2012 5.204 5.211 5.160 5.199 116,084 -0.00(-0.09%)
May 10, 2012 5.199 5.214 5.170 5.204 107,516 +0.01(+0.19%)
May 09, 2012 5.135 5.199 5.135 5.194 101,755 +0.04(+0.86%)
May 08, 2012 5.160 5.199 5.135 5.150 103,720 -0.05(-1.04%)
May 07, 2012 5.140 5.219 5.122 5.204 165,052 +0.05(+1.05%)
May 04, 2012 5.155 5.155 5.111 5.150 77,256 -0.01(-0.28%)
May 03, 2012 5.126 5.170 5.106 5.165 111,170 +0.01(+0.29%)
May 02, 2012 5.135 5.150 5.101 5.150 134,082 +0.01(+0.29%)
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.