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

New America High (NY: HYB )

8.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.807 4.807 4.764 4.788 148,868 -0.01(-0.20%)
May 29, 2014 4.812 4.817 4.798 4.798 170,532 +0.00(+0.10%)
May 28, 2014 4.769 4.802 4.769 4.793 86,599 +0.01(+0.20%)
May 27, 2014 4.798 4.802 4.783 4.783 84,554 -0.01(-0.20%)
May 23, 2014 4.788 4.793 4.793 4.793 69,614 +0.01(+0.30%)
May 22, 2014 4.778 4.787 4.778 4.778 40,173 +0.01(+0.20%)
May 21, 2014 4.788 4.802 4.764 4.769 238,600 +0.00(+0.10%)
May 20, 2014 4.774 4.793 4.759 4.764 146,728 -0.01(-0.30%)
May 19, 2014 4.774 4.802 4.769 4.778 77,474 +0.01(+0.30%)
May 16, 2014 4.745 4.769 4.745 4.764 113,856 +0.00(+0.10%)
May 15, 2014 4.783 4.787 4.725 4.759 284,962 -0.01(-0.20%)
May 14, 2014 4.788 4.802 4.764 4.769 436,087 -0.05(-1.00%)
May 13, 2014 4.836 4.841 4.809 4.817 207,214 -0.03(-0.60%)
May 12, 2014 4.851 4.860 4.831 4.846 97,729 +0.01(+0.30%)
May 09, 2014 4.865 4.865 4.817 4.831 80,126 -0.02(-0.40%)
May 08, 2014 4.860 4.875 4.827 4.851 100,055 +0.00(+0.00%)
May 07, 2014 4.836 4.851 4.827 4.851 108,473 +0.01(+0.30%)
May 06, 2014 4.822 4.836 4.812 4.836 107,098 +0.02(+0.40%)
May 05, 2014 4.812 4.822 4.807 4.817 93,289 +0.01(+0.20%)
May 02, 2014 4.822 4.831 4.802 4.807 133,936 -0.01(-0.20%)
May 01, 2014 4.822 4.822 4.807 4.817 165,377 +0.00(+0.10%)
Apr 30, 2014 4.807 4.822 4.793 4.812 95,703 +0.01(+0.30%)
Apr 29, 2014 4.802 4.812 4.797 4.798 63,409 +0.00(+0.10%)
Apr 28, 2014 4.798 4.798 4.778 4.793 84,637 +0.01(+0.20%)
Apr 25, 2014 4.778 4.807 4.769 4.783 166,446 +0.01(+0.20%)
Apr 24, 2014 4.778 4.778 4.759 4.774 95,647 +0.00(+0.10%)
Apr 23, 2014 4.759 4.769 4.750 4.769 275,902 +0.02(+0.41%)
Apr 22, 2014 4.778 4.778 4.749 4.749 120,871 -0.02(-0.40%)
Apr 21, 2014 4.764 4.774 4.754 4.769 126,845 +0.01(+0.30%)
Apr 17, 2014 4.759 4.754 4.754 4.754 81,423 -0.01(-0.20%)
Apr 16, 2014 4.759 4.764 4.720 4.764 146,312 +0.03(+0.71%)
Apr 15, 2014 4.740 4.782 4.711 4.730 104,473 +0.01(+0.31%)
Apr 14, 2014 4.749 4.749 4.716 4.716 238,716 -0.04(-0.91%)
Apr 11, 2014 4.774 4.783 4.749 4.759 162,770 -0.02(-0.50%)
Apr 10, 2014 4.769 4.798 4.769 4.783 110,987 +0.02(+0.41%)
Apr 09, 2014 4.774 4.783 4.764 4.764 70,287 +0.01(+0.20%)
Apr 08, 2014 4.749 4.764 4.745 4.754 109,058 +0.00(+0.10%)
Apr 07, 2014 4.793 4.801 4.749 4.749 170,239 -0.05(-1.11%)
Apr 04, 2014 4.827 4.827 4.774 4.802 231,032 +0.03(+0.71%)
Apr 03, 2014 4.735 4.769 4.735 4.769 80,298 +0.03(+0.71%)
Apr 02, 2014 4.735 4.740 4.706 4.735 226,944 -0.00(-0.10%)
Apr 01, 2014 4.740 4.749 4.730 4.740 184,925 +0.00(+0.10%)
Mar 31, 2014 4.749 4.754 4.735 4.735 175,643 -0.01(-0.20%)
Mar 28, 2014 4.754 4.754 4.730 4.745 137,135 -0.01(-0.20%)
Mar 27, 2014 4.769 4.774 4.740 4.754 208,921 -0.00(-0.10%)
Mar 26, 2014 4.798 4.802 4.759 4.759 57,601 -0.03(-0.60%)
Mar 25, 2014 4.793 4.802 4.778 4.788 77,744 +0.00(+0.10%)
Mar 24, 2014 4.827 4.827 4.783 4.783 61,701 -0.04(-0.90%)
Mar 21, 2014 4.798 4.841 4.793 4.827 76,927 +0.04(+0.91%)
Mar 20, 2014 4.822 4.822 4.774 4.783 172,429 -0.06(-1.29%)
Mar 19, 2014 4.802 4.846 4.774 4.846 110,560 +0.05(+0.96%)
Mar 18, 2014 4.798 4.831 4.793 4.800 67,447 +0.01(+0.15%)
Mar 17, 2014 4.793 4.822 4.788 4.793 95,299 +0.00(+0.10%)
Mar 14, 2014 4.778 4.788 4.749 4.788 58,103 +0.00(+0.10%)
Mar 13, 2014 4.817 4.827 4.769 4.783 83,288 -0.03(-0.70%)
Mar 12, 2014 4.812 4.831 4.798 4.817 74,427 -0.00(-0.10%)
Mar 11, 2014 4.817 4.831 4.793 4.822 125,154 -0.01(-0.30%)
Mar 10, 2014 4.817 4.836 4.798 4.836 100,768 +0.05(+1.01%)
Mar 07, 2014 4.885 4.885 4.783 4.788 138,996 -0.09(-1.78%)
Mar 06, 2014 4.904 4.904 4.870 4.875 212,350 -0.02(-0.49%)
Mar 05, 2014 4.899 4.904 4.888 4.899 143,952 +0.01(+0.20%)
Mar 04, 2014 4.885 4.894 4.880 4.889 317,043 +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.