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 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011 5.140 5.140 5.111 5.140 125,041 +0.01(+0.29%)
May 23, 2011 5.135 5.150 5.116 5.126 180,954 -0.02(-0.48%)
May 20, 2011 5.121 5.150 5.111 5.150 192,573 +0.05(+0.96%)
May 19, 2011 5.116 5.116 5.057 5.101 109,758 -0.02(-0.38%)
May 18, 2011 5.082 5.121 5.067 5.121 116,184 +0.06(+1.26%)
May 17, 2011 5.057 5.082 5.037 5.057 76,904 -0.00(-0.09%)
May 16, 2011 5.096 5.111 5.018 5.062 114,998 -0.03(-0.59%)
May 13, 2011 5.106 5.126 5.052 5.091 109,573 -0.02(-0.48%)
May 12, 2011 5.101 5.116 5.082 5.116 111,330 +0.01(+0.29%)
May 11, 2011 5.077 5.101 5.057 5.101 75,311 +0.03(+0.68%)
May 10, 2011 5.062 5.077 5.047 5.067 119,296 +0.00(+0.00%)
May 09, 2011 5.047 5.067 5.032 5.067 102,186 +0.01(+0.29%)
May 06, 2011 5.057 5.067 5.027 5.052 123,842 +0.01(+0.29%)
May 05, 2011 5.057 5.077 5.028 5.037 79,450 -0.01(-0.19%)
May 04, 2011 5.077 5.106 5.047 5.047 131,406 -0.01(-0.19%)
May 03, 2011 5.111 5.111 5.052 5.057 98,068 -0.04(-0.87%)
May 02, 2011 5.096 5.101 5.089 5.101 115,983 +0.03(+0.58%)
Apr 29, 2011 5.072 5.086 5.052 5.072 79,821 +0.01(+0.19%)
Apr 28, 2011 5.057 5.072 5.032 5.062 115,683 -0.01(-0.19%)
Apr 27, 2011 5.052 5.072 5.008 5.072 120,943 +0.05(+0.98%)
Apr 26, 2011 5.047 5.052 5.008 5.023 126,213 +0.00(+0.10%)
Apr 25, 2011 5.050 5.077 5.013 5.018 98,508 -0.01(-0.29%)
Apr 21, 2011 5.082 5.096 5.032 5.032 102,659 -0.02(-0.39%)
Apr 20, 2011 5.096 5.101 5.013 5.052 142,136 -0.02(-0.39%)
Apr 19, 2011 5.062 5.072 5.042 5.072 62,991 +0.00(+0.10%)
Apr 18, 2011 5.028 5.072 5.028 5.067 80,435 +0.03(+0.58%)
Apr 15, 2011 5.047 5.067 5.023 5.037 123,569 -0.00(-0.10%)
Apr 14, 2011 5.028 5.052 5.008 5.042 110,199 +0.02(+0.39%)
Apr 13, 2011 5.032 5.042 5.018 5.023 82,993 -0.02(-0.49%)
Apr 12, 2011 4.983 5.047 4.983 5.047 70,298 +0.04(+0.78%)
Apr 11, 2011 5.057 5.062 5.008 5.008 69,454 -0.05(-0.97%)
Apr 08, 2011 5.106 5.106 5.042 5.057 76,853 -0.05(-0.96%)
Apr 07, 2011 5.096 5.106 5.028 5.106 89,721 -0.01(-0.19%)
Apr 06, 2011 5.106 5.116 5.057 5.116 110,904 +0.01(+0.29%)
Apr 05, 2011 5.028 5.101 5.013 5.101 247,530 +0.06(+1.27%)
Apr 04, 2011 5.037 5.037 4.983 5.037 150,554 +0.00(+0.00%)
Apr 01, 2011 5.032 5.052 5.008 5.037 126,172 +0.03(+0.59%)
Mar 31, 2011 5.042 5.062 4.993 5.008 159,714 -0.03(-0.58%)
Mar 30, 2011 5.028 5.057 5.028 5.037 114,876 +0.01(+0.20%)
Mar 29, 2011 5.003 5.032 5.003 5.028 230,567 +0.04(+0.89%)
Mar 28, 2011 5.028 5.037 4.983 4.983 192,161 -0.04(-0.78%)
Mar 25, 2011 5.013 5.023 4.998 5.023 142,615 +0.01(+0.29%)
Mar 24, 2011 4.993 5.013 4.983 5.008 116,268 +0.04(+0.75%)
Mar 23, 2011 4.944 4.998 4.944 4.971 209,584 +0.01(+0.24%)
Mar 22, 2011 4.954 4.974 4.939 4.959 162,892 +0.01(+0.20%)
Mar 21, 2011 4.944 4.949 4.925 4.949 130,849 +0.01(+0.30%)
Mar 18, 2011 4.900 4.934 4.885 4.934 79,572 +0.04(+0.90%)
Mar 17, 2011 4.856 4.890 4.841 4.890 67,419 +0.05(+1.01%)
Mar 16, 2011 4.861 4.900 4.836 4.841 68,269 -0.04(-0.90%)
Mar 15, 2011 4.880 4.885 4.866 4.885 128,598 -0.02(-0.50%)
Mar 14, 2011 4.929 4.939 4.890 4.910 86,143 -0.02(-0.50%)
Mar 11, 2011 4.925 4.939 4.905 4.934 112,268 +0.03(+0.60%)
Mar 10, 2011 4.944 4.944 4.900 4.905 81,631 -0.02(-0.50%)
Mar 09, 2011 4.974 4.974 4.925 4.929 97,047 -0.03(-0.69%)
Mar 08, 2011 4.964 4.974 4.944 4.964 129,893 +0.01(+0.30%)
Mar 07, 2011 4.944 4.959 4.934 4.949 71,050 +0.02(+0.50%)
Mar 04, 2011 4.944 4.954 4.905 4.925 149,716 -0.00(-0.10%)
Mar 03, 2011 4.974 4.974 4.929 4.929 170,059 -0.01(-0.20%)
Mar 02, 2011 5.003 5.003 4.934 4.939 160,742 -0.05(-0.98%)
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.