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, 2012 5.184 5.184 5.106 5.155 168,795 +0.00(+0.00%)
May 30, 2012 5.184 5.184 5.123 5.155 108,968 -0.03(-0.57%)
May 29, 2012 5.199 5.219 5.150 5.184 100,947 +0.00(+0.00%)
May 25, 2012 5.184 5.194 5.145 5.184 165,042 +0.02(+0.38%)
May 24, 2012 5.096 5.170 5.062 5.165 148,336 +0.07(+1.35%)
May 23, 2012 5.072 5.101 5.042 5.096 124,606 +0.02(+0.48%)
May 22, 2012 5.042 5.072 5.013 5.072 130,806 +0.06(+1.17%)
May 21, 2012 5.023 5.037 4.969 5.013 96,183 +0.03(+0.59%)
May 18, 2012 5.057 5.057 4.983 4.983 78,127 -0.07(-1.36%)
May 17, 2012 5.130 5.140 5.008 5.052 193,958 -0.06(-1.25%)
May 16, 2012 5.160 5.209 5.116 5.116 146,943 -0.03(-0.67%)
May 15, 2012 5.130 5.150 5.096 5.150 141,157 -0.03(-0.66%)
May 14, 2012 5.175 5.189 5.130 5.184 136,341 -0.01(-0.28%)
May 11, 2012 5.204 5.211 5.160 5.199 116,084 -0.00(-0.09%)
May 10, 2012 5.199 5.214 5.170 5.204 107,516 +0.01(+0.19%)
May 09, 2012 5.135 5.199 5.135 5.194 101,755 +0.04(+0.86%)
May 08, 2012 5.160 5.199 5.135 5.150 103,720 -0.05(-1.04%)
May 07, 2012 5.140 5.219 5.122 5.204 165,052 +0.05(+1.05%)
May 04, 2012 5.155 5.155 5.111 5.150 77,256 -0.01(-0.28%)
May 03, 2012 5.126 5.170 5.106 5.165 111,170 +0.01(+0.29%)
May 02, 2012 5.135 5.150 5.101 5.150 134,082 +0.01(+0.29%)
May 01, 2012 5.062 5.135 5.062 5.135 112,842 +0.06(+1.26%)
Apr 30, 2012 5.047 5.101 5.033 5.072 139,781 +0.00(+0.10%)
Apr 27, 2012 5.072 5.091 5.052 5.067 56,183 -0.03(-0.58%)
Apr 26, 2012 5.091 5.096 5.052 5.096 65,902 +0.02(+0.39%)
Apr 25, 2012 5.081 5.086 5.032 5.076 101,983 +0.02(+0.39%)
Apr 24, 2012 5.067 5.067 5.027 5.057 93,653 +0.00(+0.10%)
Apr 23, 2012 4.998 5.052 4.993 5.052 114,147 +0.03(+0.68%)
Apr 20, 2012 4.983 5.018 4.978 5.018 79,532 +0.03(+0.59%)
Apr 19, 2012 4.998 4.998 4.969 4.988 99,176 +0.02(+0.39%)
Apr 18, 2012 4.964 4.993 4.944 4.969 207,412 -0.00(-0.10%)
Apr 17, 2012 4.964 4.973 4.924 4.973 214,403 +0.00(+0.00%)
Apr 16, 2012 4.944 4.983 4.939 4.973 60,887 +0.04(+0.80%)
Apr 13, 2012 4.969 4.969 4.929 4.934 56,895 -0.02(-0.40%)
Apr 12, 2012 4.924 4.964 4.924 4.954 58,577 -0.00(-0.10%)
Apr 11, 2012 4.905 4.973 4.885 4.959 107,486 +0.03(+0.70%)
Apr 10, 2012 4.939 4.963 4.905 4.924 196,366 -0.05(-0.99%)
Apr 09, 2012 4.920 4.983 4.910 4.973 117,419 -0.02(-0.39%)
Apr 05, 2012 4.964 5.015 4.964 4.993 67,287 +0.00(+0.10%)
Apr 04, 2012 5.224 5.233 4.866 4.988 305,577 -0.06(-1.26%)
Apr 03, 2012 5.121 5.145 5.032 5.052 656,545 -0.09(-1.81%)
Apr 02, 2012 5.042 5.415 5.037 5.145 2,218,152 +0.10(+1.94%)
Mar 30, 2012 5.091 5.096 5.042 5.047 240,926 -0.06(-1.25%)
Mar 29, 2012 5.101 5.126 5.067 5.111 185,116 -0.04(-0.76%)
Mar 28, 2012 5.179 5.194 5.111 5.150 113,123 -0.04(-0.85%)
Mar 27, 2012 5.155 5.214 5.145 5.194 117,866 +0.00(+0.09%)
Mar 26, 2012 5.307 5.322 5.150 5.189 164,450 -0.11(-2.04%)
Mar 23, 2012 5.175 5.297 5.175 5.297 94,890 +0.13(+2.56%)
Mar 22, 2012 5.248 5.273 5.096 5.165 180,135 -0.06(-1.13%)
Mar 21, 2012 5.268 5.299 5.199 5.224 181,579 -0.05(-1.02%)
Mar 20, 2012 5.322 5.332 5.273 5.278 172,659 -0.05(-1.01%)
Mar 19, 2012 5.297 5.341 5.282 5.332 263,084 +0.03(+0.55%)
Mar 16, 2012 5.312 5.371 5.278 5.302 134,865 -0.04(-0.83%)
Mar 15, 2012 5.332 5.346 5.287 5.346 179,978 -0.02(-0.46%)
Mar 14, 2012 5.336 5.376 5.282 5.371 265,627 +0.00(+0.09%)
Mar 13, 2012 5.459 5.459 5.273 5.366 231,517 +0.05(+0.92%)
Mar 12, 2012 5.351 5.372 5.316 5.317 158,929 -0.01(-0.18%)
Mar 09, 2012 5.322 5.361 5.287 5.327 85,638 +0.00(+0.09%)
Mar 08, 2012 5.233 5.336 5.224 5.322 97,341 +0.10(+1.88%)
Mar 07, 2012 5.224 5.258 5.224 5.224 164,742 +0.00(+0.00%)
Mar 06, 2012 5.273 5.282 5.204 5.224 129,067 -0.05(-1.02%)
Mar 05, 2012 5.317 5.322 5.243 5.278 108,036 -0.06(-1.19%)
Mar 02, 2012 5.292 5.346 5.273 5.341 167,668 +0.06(+1.21%)
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.