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

New America High (NY: HYB )

7.210 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 16, 2024 7.210 7.210 7.180 7.200 86,854 +0.01(+0.14%)
May 15, 2024 7.170 7.200 7.150 7.190 35,292 +0.06(+0.91%)
May 14, 2024 7.190 7.200 7.110 7.125 85,927 -0.05(-0.75%)
May 13, 2024 7.170 7.195 7.150 7.179 46,554 +0.05(+0.68%)
May 10, 2024 7.210 7.210 7.120 7.130 62,577 -0.05(-0.69%)
May 09, 2024 7.220 7.230 7.170 7.180 71,143 -0.01(-0.14%)
May 08, 2024 7.200 7.210 7.180 7.190 33,911 +0.00(+0.00%)
May 07, 2024 7.190 7.215 7.180 7.190 29,910 +0.04(+0.56%)
May 06, 2024 7.140 7.150 7.114 7.150 93,181 +0.01(+0.21%)
May 03, 2024 7.101 7.140 7.091 7.135 31,253 +0.05(+0.77%)
May 02, 2024 7.101 7.101 7.071 7.081 58,263 +0.00(+0.00%)
May 01, 2024 7.041 7.100 6.991 7.081 68,687 +0.05(+0.71%)
Apr 30, 2024 7.031 7.051 7.021 7.031 31,755 -0.01(-0.14%)
Apr 29, 2024 7.021 7.041 7.003 7.041 34,824 +0.01(+0.21%)
Apr 26, 2024 6.981 7.041 6.971 7.026 41,800 +0.05(+0.78%)
Apr 25, 2024 6.941 6.981 6.931 6.971 61,293 -0.03(-0.50%)
Apr 24, 2024 7.031 7.031 7.001 7.006 72,484 -0.02(-0.35%)
Apr 23, 2024 7.061 7.120 7.011 7.031 52,871 +0.00(+0.00%)
Apr 22, 2024 7.001 7.034 7.001 7.031 24,308 +0.03(+0.43%)
Apr 19, 2024 6.991 7.016 6.991 7.001 49,014 +0.00(+0.00%)
Apr 18, 2024 7.001 7.021 6.981 7.001 83,870 +0.01(+0.14%)
Apr 17, 2024 6.971 7.001 6.971 6.991 30,381 +0.03(+0.43%)
Apr 16, 2024 6.961 7.001 6.935 6.961 48,444 +0.00(+0.00%)
Apr 15, 2024 7.071 7.082 6.951 6.961 52,231 -0.09(-1.27%)
Apr 12, 2024 7.080 7.100 7.051 7.051 80,068 -0.03(-0.42%)
Apr 11, 2024 7.100 7.130 7.075 7.080 57,397 -0.02(-0.28%)
Apr 10, 2024 7.140 7.140 7.090 7.100 71,303 -0.05(-0.69%)
Apr 09, 2024 7.150 7.169 7.150 7.150 27,564 +0.02(+0.28%)
Apr 08, 2024 7.150 7.179 7.120 7.130 59,881 +0.01(+0.14%)
Apr 05, 2024 7.140 7.140 7.110 7.120 26,230 +0.02(+0.28%)
Apr 04, 2024 7.150 7.150 7.080 7.100 259,653 -0.02(-0.28%)
Apr 03, 2024 7.140 7.150 7.071 7.120 46,071 -0.01(-0.14%)
Apr 02, 2024 7.140 7.181 7.120 7.130 46,135 -0.03(-0.48%)
Apr 01, 2024 7.199 7.199 7.160 7.165 46,950 -0.03(-0.48%)
Mar 28, 2024 7.189 7.219 7.180 7.199 104,991 +0.01(+0.14%)
Mar 27, 2024 7.189 7.209 7.160 7.189 38,207 +0.00(+0.00%)
Mar 26, 2024 7.199 7.199 7.169 7.189 38,453 +0.05(+0.69%)
Mar 25, 2024 7.160 7.160 7.120 7.140 34,926 -0.01(-0.14%)
Mar 22, 2024 7.219 7.219 7.150 7.150 25,380 -0.04(-0.55%)
Mar 21, 2024 7.169 7.199 7.160 7.189 59,615 +0.02(+0.28%)
Mar 20, 2024 7.189 7.189 7.165 7.169 27,560 +0.00(+0.00%)
Mar 19, 2024 7.160 7.179 7.143 7.169 20,817 +0.03(+0.42%)
Mar 18, 2024 7.100 7.160 7.100 7.140 36,261 +0.02(+0.28%)
Mar 15, 2024 7.160 7.160 6.566 7.120 48,153 -0.03(-0.44%)
Mar 14, 2024 7.209 7.209 7.148 7.152 53,975 -0.02(-0.25%)
Mar 13, 2024 7.110 7.169 7.110 7.169 35,036 +0.03(+0.41%)
Mar 12, 2024 7.110 7.160 7.110 7.140 31,199 +0.03(+0.42%)
Mar 11, 2024 7.130 7.130 7.102 7.110 24,443 +0.00(+0.00%)
Mar 08, 2024 7.130 7.160 7.110 7.110 15,359 -0.02(-0.28%)
Mar 07, 2024 7.150 7.160 7.110 7.130 42,213 +0.00(+0.00%)
Mar 06, 2024 7.120 7.145 7.120 7.130 26,146 +0.03(+0.42%)
Mar 05, 2024 7.130 7.130 7.091 7.101 20,260 -0.06(-0.82%)
Mar 04, 2024 7.160 7.160 7.130 7.160 29,442 -0.01(-0.14%)
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.