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, 2018 5.506 5.506 5.468 5.487 124,500 +0.01(+0.23%)
May 30, 2018 5.449 5.474 5.449 5.474 75,264 +0.03(+0.58%)
May 29, 2018 5.437 5.449 5.418 5.443 101,291 -0.01(-0.12%)
May 25, 2018 5.449 5.449 5.449 0 -0.03(-0.57%)
May 24, 2018 5.449 5.481 5.443 5.481 66,765 +0.03(+0.46%)
May 23, 2018 5.462 5.468 5.443 5.456 72,537 +0.01(+0.23%)
May 22, 2018 5.430 5.449 5.430 5.443 58,634 +0.01(+0.12%)
May 21, 2018 5.430 5.462 5.430 5.437 48,266 +0.00(+0.00%)
May 18, 2018 5.443 5.456 5.430 5.437 65,120 -0.01(-0.23%)
May 17, 2018 5.437 5.468 5.437 5.449 98,728 +0.01(+0.23%)
May 16, 2018 5.481 5.493 5.437 5.437 62,979 -0.05(-0.97%)
May 15, 2018 5.503 5.503 5.453 5.490 53,106 -0.01(-0.11%)
May 14, 2018 5.490 5.540 5.484 5.496 88,954 +0.00(+0.00%)
May 11, 2018 5.471 5.510 5.471 5.496 69,309 +0.01(+0.23%)
May 10, 2018 5.496 5.509 5.471 5.484 38,692 -0.01(-0.15%)
May 09, 2018 5.521 5.521 5.484 5.492 37,221 -0.02(-0.41%)
May 08, 2018 5.478 5.521 5.478 5.515 165,016 +0.03(+0.57%)
May 07, 2018 5.471 5.503 5.471 5.484 155,574 -0.01(-0.11%)
May 04, 2018 5.471 5.496 5.465 5.490 90,467 +0.02(+0.34%)
May 03, 2018 5.484 5.484 5.453 5.471 93,296 +0.00(+0.00%)
May 02, 2018 5.446 5.478 5.446 5.471 139,292 +0.01(+0.11%)
May 01, 2018 5.440 5.465 5.421 5.465 307,606 +0.03(+0.46%)
Apr 30, 2018 5.440 5.440 5.415 5.440 158,384 +0.02(+0.35%)
Apr 27, 2018 5.415 5.434 5.409 5.421 110,510 +0.00(+0.00%)
Apr 26, 2018 5.396 5.428 5.384 5.421 166,955 +0.03(+0.46%)
Apr 25, 2018 5.390 5.396 5.359 5.396 144,883 +0.01(+0.12%)
Apr 24, 2018 5.390 5.393 5.359 5.390 101,516 +0.01(+0.23%)
Apr 23, 2018 5.390 5.390 5.371 5.378 64,393 -0.02(-0.35%)
Apr 20, 2018 5.421 5.421 5.390 5.396 117,188 -0.03(-0.46%)
Apr 19, 2018 5.446 5.446 5.393 5.421 139,540 -0.03(-0.46%)
Apr 18, 2018 5.440 5.446 5.421 5.446 96,992 +0.01(+0.11%)
Apr 17, 2018 5.459 5.465 5.439 5.440 65,019 -0.01(-0.23%)
Apr 16, 2018 5.403 5.453 5.390 5.453 67,435 +0.06(+1.04%)
Apr 13, 2018 5.428 5.428 5.384 5.396 125,972 -0.00(-0.06%)
Apr 12, 2018 5.387 5.406 5.381 5.400 100,209 +0.01(+0.23%)
Apr 11, 2018 5.387 5.393 5.368 5.387 90,892 +0.02(+0.35%)
Apr 10, 2018 5.356 5.400 5.356 5.368 114,466 +0.01(+0.23%)
Apr 09, 2018 5.362 5.381 5.350 5.356 88,753 +0.01(+0.12%)
Apr 06, 2018 5.375 5.375 5.344 5.350 116,035 -0.02(-0.46%)
Apr 05, 2018 5.387 5.406 5.375 5.375 120,291 -0.02(-0.46%)
Apr 04, 2018 5.387 5.400 5.356 5.400 85,874 +0.01(+0.12%)
Apr 03, 2018 5.406 5.406 5.362 5.393 77,991 -0.01(-0.12%)
Apr 02, 2018 5.406 5.415 5.362 5.400 102,998 -0.01(-0.12%)
Mar 29, 2018 5.406 5.406 5.406 0 +0.01(+0.23%)
Mar 28, 2018 5.400 5.406 5.356 5.393 140,736 +0.00(+0.00%)
Mar 27, 2018 5.393 5.412 5.350 5.393 215,546 -0.02(-0.34%)
Mar 26, 2018 5.362 5.412 5.362 5.412 96,645 +0.04(+0.81%)
Mar 23, 2018 5.400 5.400 5.362 5.368 102,610 -0.01(-0.23%)
Mar 22, 2018 5.406 5.406 5.368 5.381 86,447 -0.03(-0.57%)
Mar 21, 2018 5.406 5.418 5.393 5.412 71,513 +0.00(+0.00%)
Mar 20, 2018 5.418 5.418 5.406 5.412 62,267 -0.01(-0.23%)
Mar 19, 2018 5.443 5.443 5.387 5.424 77,384 -0.04(-0.68%)
Mar 16, 2018 5.443 5.462 5.437 5.462 58,440 +0.01(+0.23%)
Mar 15, 2018 5.480 5.480 5.437 5.449 51,072 -0.01(-0.17%)
Mar 14, 2018 5.446 5.459 5.440 5.459 66,388 +0.00(+0.00%)
Mar 13, 2018 5.489 5.489 5.428 5.459 83,538 -0.02(-0.34%)
Mar 12, 2018 5.465 5.477 5.458 5.477 76,826 +0.01(+0.23%)
Mar 09, 2018 5.440 5.465 5.434 5.465 36,430 +0.03(+0.57%)
Mar 08, 2018 5.422 5.434 5.409 5.434 66,038 +0.00(+0.00%)
Mar 07, 2018 5.434 5.409 5.434 103,864 -0.01(-0.11%)
Mar 06, 2018 5.422 5.440 5.415 5.440 126,250 +0.01(+0.11%)
Mar 05, 2018 5.434 5.446 5.409 5.434 116,469 -0.01(-0.23%)
Mar 02, 2018 5.452 5.452 5.422 5.446 127,442 -0.01(-0.23%)
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.