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, 2022 6.615 6.691 6.563 6.572 95,671 -0.15(-2.17%)
May 27, 2022 6.512 6.744 6.512 6.718 178,464 +0.25(+3.85%)
May 26, 2022 6.349 6.486 6.349 6.469 58,238 +0.17(+2.72%)
May 25, 2022 6.212 6.323 6.212 6.297 40,768 +0.08(+1.24%)
May 24, 2022 6.212 6.237 6.195 6.220 30,202 -0.01(-0.14%)
May 23, 2022 6.229 6.263 6.203 6.229 52,973 +0.00(+0.00%)
May 20, 2022 6.237 6.244 6.170 6.229 49,071 +0.03(+0.41%)
May 19, 2022 6.169 6.212 6.143 6.203 56,160 +0.02(+0.28%)
May 18, 2022 6.177 6.199 6.126 6.186 56,451 -0.03(-0.41%)
May 17, 2022 6.263 6.263 6.177 6.212 95,792 -0.03(-0.41%)
May 16, 2022 6.237 6.263 6.203 6.237 30,741 +0.03(+0.41%)
May 13, 2022 6.246 6.254 6.186 6.212 27,457 +0.02(+0.28%)
May 12, 2022 6.263 6.263 6.178 6.195 69,862 -0.10(-1.62%)
May 11, 2022 6.297 6.365 6.288 6.297 40,848 -0.03(-0.40%)
May 10, 2022 6.297 6.331 6.280 6.322 57,339 +0.03(+0.54%)
May 09, 2022 6.382 6.402 6.271 6.288 92,824 -0.13(-2.06%)
May 06, 2022 6.476 6.493 6.420 6.420 80,513 -0.09(-1.37%)
May 05, 2022 6.604 6.624 6.476 6.510 57,124 -0.11(-1.67%)
May 04, 2022 6.561 6.655 6.535 6.621 32,914 +0.07(+1.04%)
May 03, 2022 6.527 6.585 6.527 6.553 21,274 +0.02(+0.26%)
May 02, 2022 6.612 6.612 6.527 6.535 55,437 -0.06(-0.90%)
Apr 29, 2022 6.663 6.680 6.561 6.595 52,749 -0.06(-0.90%)
Apr 28, 2022 6.672 6.681 6.638 6.655 36,853 +0.03(+0.39%)
Apr 27, 2022 6.680 6.723 6.629 6.629 104,604 -0.02(-0.26%)
Apr 26, 2022 6.723 6.723 6.646 6.646 52,661 -0.08(-1.14%)
Apr 25, 2022 6.680 6.740 6.639 6.723 48,318 +0.05(+0.77%)
Apr 22, 2022 6.706 6.706 6.638 6.672 48,305 +0.00(+0.00%)
Apr 21, 2022 6.766 6.774 6.663 6.672 72,016 -0.03(-0.51%)
Apr 20, 2022 6.646 6.706 6.641 6.706 65,899 +0.09(+1.42%)
Apr 19, 2022 6.595 6.634 6.570 6.612 61,885 +0.04(+0.65%)
Apr 18, 2022 6.612 6.646 6.570 6.570 106,917 -0.06(-0.90%)
Apr 14, 2022 6.697 6.754 6.629 6.629 60,505 -0.09(-1.27%)
Apr 13, 2022 6.714 6.774 6.706 6.714 84,661 -0.03(-0.38%)
Apr 12, 2022 6.706 6.757 6.680 6.740 71,530 +0.09(+1.40%)
Apr 11, 2022 6.732 6.743 6.647 6.647 60,215 -0.12(-1.75%)
Apr 08, 2022 6.765 6.798 6.740 6.765 38,873 -0.03(-0.37%)
Apr 07, 2022 6.842 6.842 6.765 6.791 57,635 -0.03(-0.50%)
Apr 06, 2022 6.909 6.909 6.825 6.825 73,665 -0.13(-1.83%)
Apr 05, 2022 7.028 7.053 6.926 6.952 84,344 -0.08(-1.20%)
Apr 04, 2022 6.952 7.053 6.947 7.036 65,797 +0.08(+1.22%)
Apr 01, 2022 6.875 6.969 6.875 6.952 59,421 +0.08(+1.23%)
Mar 31, 2022 6.850 6.867 6.816 6.867 66,079 +0.06(+0.87%)
Mar 30, 2022 6.808 6.816 6.716 6.808 77,186 +0.02(+0.25%)
Mar 29, 2022 6.715 6.825 6.681 6.791 87,842 +0.13(+1.91%)
Mar 28, 2022 6.681 6.681 6.647 6.664 57,121 +0.02(+0.25%)
Mar 25, 2022 6.732 6.744 6.647 6.647 70,096 -0.08(-1.26%)
Mar 24, 2022 6.748 6.758 6.723 6.732 48,210 -0.02(-0.25%)
Mar 23, 2022 6.765 6.808 6.732 6.748 79,835 -0.03(-0.50%)
Mar 22, 2022 6.748 6.816 6.748 6.782 60,692 +0.01(+0.13%)
Mar 21, 2022 6.842 6.875 6.774 6.774 41,542 -0.12(-1.72%)
Mar 18, 2022 6.859 6.946 6.859 6.892 55,515 -0.01(-0.12%)
Mar 17, 2022 6.757 6.901 6.740 6.901 32,382 +0.15(+2.26%)
Mar 16, 2022 6.689 6.757 6.689 6.748 66,994 +0.13(+1.92%)
Mar 15, 2022 6.520 6.656 6.520 6.621 72,073 +0.03(+0.38%)
Mar 14, 2022 6.832 6.832 6.529 6.596 286,006 -0.24(-3.45%)
Mar 11, 2022 6.899 6.899 6.823 6.832 79,082 -0.05(-0.73%)
Mar 10, 2022 6.907 6.907 6.849 6.882 56,877 -0.06(-0.85%)
Mar 09, 2022 6.941 6.966 6.924 6.941 32,299 +0.04(+0.61%)
Mar 08, 2022 6.882 6.958 6.865 6.899 55,024 +0.00(+0.06%)
Mar 07, 2022 6.975 6.996 6.891 6.895 62,210 -0.08(-1.15%)
Mar 04, 2022 7.101 7.101 6.966 6.975 110,136 -0.12(-1.66%)
Mar 03, 2022 7.109 7.117 7.067 7.093 24,627 +0.03(+0.36%)
Mar 02, 2022 7.025 7.076 6.992 7.067 40,113 +0.08(+1.08%)
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.