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 31, 2016 4.744 4.771 4.728 4.749 154,880 +0.02(+0.34%)
May 27, 2016 4.712 4.733 4.733 4.733 126,754 +0.03(+0.57%)
May 26, 2016 4.717 4.723 4.663 4.706 184,151 +0.00(+0.00%)
May 25, 2016 4.674 4.712 4.669 4.706 148,303 +0.04(+0.92%)
May 24, 2016 4.685 4.693 4.631 4.663 207,674 +0.03(+0.58%)
May 23, 2016 4.658 4.669 4.637 4.637 132,195 -0.01(-0.12%)
May 20, 2016 4.631 4.663 4.621 4.642 135,085 +0.02(+0.47%)
May 19, 2016 4.599 4.620 4.567 4.620 261,209 +0.02(+0.35%)
May 18, 2016 4.626 4.637 4.599 4.604 180,082 -0.03(-0.70%)
May 17, 2016 4.594 4.642 4.561 4.637 257,166 +0.05(+1.17%)
May 16, 2016 4.545 4.618 4.545 4.583 248,577 +0.04(+0.95%)
May 13, 2016 4.529 4.567 4.524 4.540 149,278 +0.01(+0.24%)
May 12, 2016 4.465 4.534 4.449 4.529 159,372 +0.09(+1.92%)
May 11, 2016 4.460 4.481 4.438 4.444 148,177 -0.01(-0.24%)
May 10, 2016 4.444 4.460 4.422 4.454 101,523 +0.03(+0.72%)
May 09, 2016 4.465 4.486 4.406 4.422 184,508 -0.04(-0.96%)
May 06, 2016 4.438 4.476 4.438 4.465 133,379 -0.02(-0.48%)
May 05, 2016 4.502 4.524 4.481 4.486 175,234 -0.02(-0.36%)
May 04, 2016 4.481 4.508 4.470 4.502 185,702 +0.01(+0.12%)
May 03, 2016 4.444 4.497 4.422 4.497 263,316 +0.02(+0.48%)
May 02, 2016 4.529 4.534 4.460 4.476 236,643 -0.04(-0.83%)
Apr 29, 2016 4.524 4.529 4.508 4.513 175,729 -0.02(-0.35%)
Apr 28, 2016 4.508 4.529 4.508 4.529 186,626 +0.02(+0.47%)
Apr 27, 2016 4.502 4.524 4.481 4.508 271,326 +0.02(+0.48%)
Apr 26, 2016 4.492 4.518 4.481 4.486 240,787 +0.01(+0.24%)
Apr 25, 2016 4.460 4.492 4.460 4.476 258,461 +0.03(+0.60%)
Apr 22, 2016 4.454 4.465 4.444 4.449 60,864 -0.01(-0.12%)
Apr 21, 2016 4.470 4.470 4.444 4.454 115,511 +0.01(+0.12%)
Apr 20, 2016 4.454 4.470 4.438 4.449 60,632 -0.01(-0.12%)
Apr 19, 2016 4.412 4.460 4.401 4.454 278,130 +0.05(+1.21%)
Apr 18, 2016 4.364 4.401 4.356 4.401 125,829 +0.03(+0.61%)
Apr 15, 2016 4.380 4.396 4.340 4.374 95,452 +0.01(+0.12%)
Apr 14, 2016 4.380 4.380 4.358 4.369 110,262 +0.00(+0.00%)
Apr 13, 2016 4.337 4.369 4.337 4.369 106,097 +0.05(+1.11%)
Apr 12, 2016 4.295 4.321 4.279 4.321 82,868 +0.04(+0.99%)
Apr 11, 2016 4.263 4.300 4.263 4.279 81,319 +0.04(+0.87%)
Apr 08, 2016 4.268 4.273 4.242 4.242 79,316 -0.02(-0.50%)
Apr 07, 2016 4.268 4.268 4.226 4.263 131,261 -0.02(-0.37%)
Apr 06, 2016 4.231 4.279 4.226 4.279 174,440 +0.07(+1.64%)
Apr 05, 2016 4.226 4.226 4.190 4.210 134,620 -0.02(-0.38%)
Apr 04, 2016 4.263 4.279 4.205 4.226 259,463 -0.03(-0.75%)
Apr 01, 2016 4.273 4.279 4.252 4.257 179,886 -0.02(-0.37%)
Mar 31, 2016 4.252 4.279 4.247 4.273 270,648 +0.04(+1.00%)
Mar 30, 2016 4.215 4.263 4.210 4.231 75,748 +0.04(+0.88%)
Mar 29, 2016 4.173 4.210 4.152 4.194 142,739 +0.01(+0.25%)
Mar 28, 2016 4.231 4.236 4.183 4.183 168,386 -0.03(-0.75%)
Mar 24, 2016 4.247 4.215 4.215 4.215 104,430 -0.05(-1.24%)
Mar 23, 2016 4.284 4.295 4.257 4.268 141,162 -0.02(-0.37%)
Mar 22, 2016 4.263 4.295 4.263 4.284 91,079 -0.01(-0.12%)
Mar 21, 2016 4.247 4.289 4.247 4.289 117,385 +0.01(+0.25%)
Mar 18, 2016 4.252 4.279 4.205 4.279 287,710 +0.04(+0.87%)
Mar 17, 2016 4.220 4.244 4.216 4.242 105,760 +0.03(+0.75%)
Mar 16, 2016 4.141 4.210 4.115 4.210 249,479 +0.09(+2.19%)
Mar 15, 2016 4.152 4.152 4.104 4.120 85,425 -0.02(-0.51%)
Mar 14, 2016 4.167 4.167 4.141 4.141 74,592 -0.03(-0.63%)
Mar 11, 2016 4.115 4.167 4.109 4.167 296,647 +0.07(+1.67%)
Mar 10, 2016 4.094 4.115 4.078 4.099 142,902 +0.01(+0.26%)
Mar 09, 2016 4.067 4.088 4.062 4.088 174,509 +0.04(+1.04%)
Mar 08, 2016 4.046 4.062 4.046 4.046 135,840 -0.02(-0.39%)
Mar 07, 2016 4.015 4.073 4.010 4.062 279,341 +0.05(+1.18%)
Mar 04, 2016 3.983 3.994 3.975 4.015 154,945 +0.04(+0.92%)
Mar 03, 2016 3.994 3.994 3.952 3.978 107,521 +0.00(+0.00%)
Mar 02, 2016 3.973 3.994 3.947 3.978 88,086 -0.01(-0.13%)
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.