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

New America High (NY: HYB )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2020 6.551 6.551 6.530 6.544 91,042 +0.00(+0.00%)
Jan 30, 2020 6.544 6.566 6.537 6.544 147,823 -0.01(-0.11%)
Jan 29, 2020 6.559 6.559 6.530 6.551 172,488 +0.02(+0.33%)
Jan 28, 2020 6.515 6.537 6.508 6.530 135,011 +0.02(+0.28%)
Jan 27, 2020 6.580 6.580 6.465 6.512 1,250,774 -0.09(-1.30%)
Jan 24, 2020 6.609 6.616 6.587 6.598 41,484 -0.00(-0.06%)
Jan 23, 2020 6.623 6.623 6.602 6.602 61,516 -0.02(-0.33%)
Jan 22, 2020 6.602 6.630 6.602 6.623 38,608 +0.02(+0.33%)
Jan 21, 2020 6.587 6.623 6.587 6.602 50,371 +0.01(+0.22%)
Jan 17, 2020 6.609 6.620 6.587 6.587 81,297 -0.03(-0.43%)
Jan 16, 2020 6.609 6.616 6.566 6.616 73,506 +0.02(+0.27%)
Jan 15, 2020 6.551 6.598 6.551 6.598 56,689 +0.03(+0.49%)
Jan 14, 2020 6.594 6.602 6.544 6.566 87,283 -0.01(-0.22%)
Jan 13, 2020 6.616 6.616 6.580 6.580 85,447 -0.01(-0.22%)
Jan 10, 2020 6.638 6.645 6.594 6.594 76,007 -0.01(-0.22%)
Jan 09, 2020 6.602 6.652 6.594 6.609 35,155 +0.01(+0.11%)
Jan 08, 2020 6.616 6.659 6.551 6.602 135,737 +0.01(+0.22%)
Jan 07, 2020 6.537 6.630 6.537 6.587 118,835 +0.05(+0.77%)
Jan 06, 2020 6.537 6.587 6.530 6.537 125,895 +0.01(+0.11%)
Jan 03, 2020 6.559 6.594 6.530 6.530 65,706 -0.07(-1.09%)
Jan 02, 2020 6.573 6.609 6.559 6.602 82,370 +0.04(+0.66%)
Dec 31, 2019 6.544 6.566 6.530 6.559 72,805 +0.00(+0.00%)
Dec 30, 2019 6.594 6.616 6.530 6.559 66,437 -0.00(-0.05%)
Dec 27, 2019 6.569 6.634 6.555 6.562 65,681 +0.01(+0.11%)
Dec 26, 2019 6.562 6.584 6.512 6.555 109,408 +0.00(+0.00%)
Dec 24, 2019 6.526 6.555 6.519 6.555 54,198 +0.03(+0.44%)
Dec 23, 2019 6.491 6.526 6.476 6.526 157,331 +0.04(+0.66%)
Dec 20, 2019 6.434 6.484 6.419 6.484 152,790 +0.04(+0.55%)
Dec 19, 2019 6.455 6.455 6.441 6.448 141,781 +0.00(+0.00%)
Dec 18, 2019 6.441 6.448 6.426 6.448 92,294 +0.02(+0.33%)
Dec 17, 2019 6.398 6.433 6.398 6.426 86,587 +0.03(+0.45%)
Dec 16, 2019 6.369 6.398 6.355 6.398 121,868 +0.05(+0.73%)
Dec 13, 2019 6.401 6.408 6.351 6.351 77,220 -0.06(-0.89%)
Dec 12, 2019 6.380 6.408 6.351 6.408 90,729 +0.04(+0.67%)
Dec 11, 2019 6.373 6.380 6.351 6.366 87,241 +0.00(+0.00%)
Dec 10, 2019 6.330 6.373 6.323 6.366 132,521 +0.05(+0.79%)
Dec 09, 2019 6.295 6.337 6.295 6.316 120,818 +0.02(+0.34%)
Dec 06, 2019 6.266 6.302 6.259 6.295 209,677 +0.04(+0.68%)
Dec 05, 2019 6.280 6.286 6.231 6.252 280,042 -0.02(-0.34%)
Dec 04, 2019 6.259 6.316 6.259 6.273 243,532 +0.01(+0.23%)
Dec 03, 2019 6.280 6.316 6.238 6.259 189,672 -0.03(-0.45%)
Dec 02, 2019 6.330 6.334 6.280 6.288 123,652 -0.04(-0.67%)
Nov 29, 2019 6.316 6.330 6.298 6.330 49,037 +0.03(+0.45%)
Nov 27, 2019 6.295 6.317 6.288 6.302 122,452 -0.01(-0.11%)
Nov 26, 2019 6.288 6.309 6.287 6.309 109,701 +0.02(+0.34%)
Nov 25, 2019 6.266 6.288 6.259 6.288 77,492 +0.03(+0.45%)
Nov 22, 2019 6.273 6.302 6.258 6.259 96,243 -0.01(-0.11%)
Nov 21, 2019 6.309 6.309 6.266 6.266 79,467 -0.03(-0.45%)
Nov 20, 2019 6.295 6.316 6.286 6.295 45,194 +0.00(+0.00%)
Nov 19, 2019 6.302 6.309 6.280 6.295 50,190 +0.01(+0.11%)
Nov 18, 2019 6.280 6.295 6.278 6.288 169,733 +0.01(+0.23%)
Nov 15, 2019 6.359 6.366 6.273 6.273 624,524 -0.09(-1.34%)
Nov 14, 2019 6.366 6.380 6.319 6.359 49,509 +0.00(+0.06%)
Nov 13, 2019 6.348 6.376 6.348 6.355 40,697 -0.01(-0.11%)
Nov 12, 2019 6.390 6.390 6.355 6.362 75,940 -0.00(-0.06%)
Nov 11, 2019 6.390 6.390 6.362 6.366 55,141 -0.01(-0.16%)
Nov 08, 2019 6.404 6.404 6.362 6.376 83,790 +0.04(+0.56%)
Nov 07, 2019 6.327 6.362 6.324 6.341 81,458 +0.01(+0.11%)
Nov 06, 2019 6.313 6.348 6.299 6.334 120,429 +0.02(+0.34%)
Nov 05, 2019 6.355 6.404 6.306 6.313 147,223 -0.06(-0.89%)
Nov 04, 2019 6.383 6.390 6.355 6.369 132,145 +0.00(+0.00%)
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.