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

New America High (NY: HYB )

7.290 -0.014 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2014 4.859 4.859 4.815 4.839 147,297 -0.01(-0.20%)
May 29, 2014 4.863 4.868 4.849 4.849 168,731 +0.00(+0.10%)
May 28, 2014 4.820 4.854 4.820 4.844 85,685 +0.01(+0.20%)
May 27, 2014 4.849 4.854 4.834 4.834 83,661 -0.01(-0.20%)
May 23, 2014 4.839 4.844 4.844 4.844 68,879 +0.01(+0.30%)
May 22, 2014 4.829 4.839 4.829 4.829 39,749 +0.01(+0.20%)
May 21, 2014 4.839 4.854 4.815 4.820 236,082 +0.00(+0.10%)
May 20, 2014 4.824 4.844 4.810 4.815 145,179 -0.01(-0.30%)
May 19, 2014 4.824 4.854 4.820 4.829 76,657 +0.01(+0.30%)
May 16, 2014 4.795 4.820 4.795 4.815 112,654 +0.00(+0.10%)
May 15, 2014 4.834 4.838 4.776 4.810 281,954 -0.01(-0.20%)
May 14, 2014 4.839 4.854 4.815 4.820 431,484 -0.05(-1.00%)
May 13, 2014 4.888 4.893 4.860 4.868 205,026 -0.03(-0.60%)
May 12, 2014 4.902 4.912 4.883 4.898 96,697 +0.01(+0.30%)
May 09, 2014 4.917 4.917 4.868 4.883 79,281 -0.02(-0.40%)
May 08, 2014 4.912 4.927 4.878 4.902 98,999 +0.00(+0.00%)
May 07, 2014 4.888 4.902 4.878 4.902 107,328 +0.01(+0.30%)
May 06, 2014 4.873 4.888 4.863 4.888 105,967 +0.02(+0.40%)
May 05, 2014 4.863 4.873 4.859 4.868 92,304 +0.01(+0.20%)
May 02, 2014 4.873 4.883 4.854 4.859 132,523 -0.01(-0.20%)
May 01, 2014 4.873 4.873 4.859 4.868 163,631 +0.00(+0.10%)
Apr 30, 2014 4.859 4.873 4.844 4.863 94,692 +0.01(+0.30%)
Apr 29, 2014 4.854 4.863 4.848 4.849 62,739 +0.00(+0.10%)
Apr 28, 2014 4.849 4.849 4.829 4.844 83,743 +0.01(+0.20%)
Apr 25, 2014 4.829 4.859 4.820 4.834 164,689 +0.01(+0.20%)
Apr 24, 2014 4.829 4.829 4.810 4.824 94,637 +0.00(+0.10%)
Apr 23, 2014 4.810 4.820 4.801 4.820 272,989 +0.02(+0.41%)
Apr 22, 2014 4.829 4.829 4.800 4.800 119,595 -0.02(-0.40%)
Apr 21, 2014 4.815 4.824 4.805 4.820 125,506 +0.01(+0.30%)
Apr 17, 2014 4.810 4.805 4.805 4.805 80,564 -0.01(-0.20%)
Apr 16, 2014 4.810 4.815 4.771 4.815 144,767 +0.03(+0.71%)
Apr 15, 2014 4.790 4.833 4.761 4.781 103,370 +0.01(+0.31%)
Apr 14, 2014 4.800 4.800 4.766 4.766 236,196 -0.04(-0.91%)
Apr 11, 2014 4.824 4.834 4.800 4.810 161,052 -0.02(-0.50%)
Apr 10, 2014 4.820 4.849 4.820 4.834 109,815 +0.02(+0.41%)
Apr 09, 2014 4.824 4.834 4.815 4.815 69,545 +0.01(+0.20%)
Apr 08, 2014 4.800 4.815 4.795 4.805 107,906 +0.00(+0.10%)
Apr 07, 2014 4.844 4.853 4.800 4.800 168,442 -0.05(-1.11%)
Apr 04, 2014 4.878 4.878 4.824 4.854 228,593 +0.03(+0.71%)
Apr 03, 2014 4.785 4.820 4.785 4.820 79,451 +0.03(+0.71%)
Apr 02, 2014 4.785 4.790 4.756 4.785 224,548 -0.00(-0.10%)
Apr 01, 2014 4.790 4.800 4.781 4.790 182,973 +0.00(+0.10%)
Mar 31, 2014 4.800 4.805 4.785 4.785 173,789 -0.01(-0.20%)
Mar 28, 2014 4.805 4.805 4.781 4.795 135,688 -0.01(-0.20%)
Mar 27, 2014 4.820 4.824 4.790 4.805 206,716 -0.00(-0.10%)
Mar 26, 2014 4.849 4.854 4.810 4.810 56,993 -0.03(-0.60%)
Mar 25, 2014 4.844 4.854 4.829 4.839 76,923 +0.00(+0.10%)
Mar 24, 2014 4.878 4.878 4.834 4.834 61,050 -0.04(-0.90%)
Mar 21, 2014 4.849 4.893 4.844 4.878 76,115 +0.04(+0.91%)
Mar 20, 2014 4.873 4.873 4.824 4.834 170,609 -0.06(-1.29%)
Mar 19, 2014 4.854 4.898 4.824 4.898 109,393 +0.05(+0.96%)
Mar 18, 2014 4.849 4.883 4.844 4.851 66,735 +0.01(+0.15%)
Mar 17, 2014 4.844 4.873 4.839 4.844 94,293 +0.00(+0.10%)
Mar 14, 2014 4.829 4.839 4.800 4.839 57,489 +0.00(+0.10%)
Mar 13, 2014 4.868 4.878 4.820 4.834 82,409 -0.03(-0.70%)
Mar 12, 2014 4.863 4.883 4.849 4.868 73,641 -0.00(-0.10%)
Mar 11, 2014 4.868 4.883 4.844 4.873 123,833 -0.01(-0.30%)
Mar 10, 2014 4.868 4.888 4.849 4.888 99,704 +0.05(+1.01%)
Mar 07, 2014 4.937 4.937 4.834 4.839 137,529 -0.09(-1.78%)
Mar 06, 2014 4.956 4.956 4.922 4.927 210,108 -0.02(-0.49%)
Mar 05, 2014 4.951 4.956 4.940 4.951 142,432 +0.01(+0.20%)
Mar 04, 2014 4.937 4.946 4.932 4.942 313,696 +0.01(+0.20%)
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.