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 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 4.777 4.782 4.754 4.767 135,161 -0.00(-0.10%)
Oct 30, 2013 4.753 4.782 4.753 4.772 222,528 +0.01(+0.31%)
Oct 29, 2013 4.763 4.767 4.754 4.758 81,550 +0.00(+0.10%)
Oct 28, 2013 4.743 4.767 4.740 4.753 135,823 +0.02(+0.41%)
Oct 25, 2013 4.743 4.748 4.714 4.733 122,096 -0.00(-0.10%)
Oct 24, 2013 4.699 4.743 4.699 4.738 120,416 +0.02(+0.52%)
Oct 23, 2013 4.709 4.723 4.699 4.714 139,349 +0.02(+0.42%)
Oct 22, 2013 4.669 4.704 4.660 4.694 163,480 +0.03(+0.63%)
Oct 21, 2013 4.694 4.694 4.650 4.664 210,583 -0.02(-0.52%)
Oct 18, 2013 4.679 4.714 4.679 4.689 136,884 +0.00(+0.00%)
Oct 17, 2013 4.684 4.694 4.645 4.689 170,987 +0.01(+0.31%)
Oct 16, 2013 4.660 4.679 4.645 4.674 131,823 +0.02(+0.53%)
Oct 15, 2013 4.630 4.660 4.611 4.650 203,561 -0.01(-0.32%)
Oct 14, 2013 4.650 4.684 4.650 4.664 65,572 -0.01(-0.31%)
Oct 11, 2013 4.630 4.709 4.625 4.679 123,970 +0.03(+0.74%)
Oct 10, 2013 4.679 4.684 4.630 4.645 114,422 +0.02(+0.53%)
Oct 09, 2013 4.596 4.635 4.596 4.620 115,715 +0.01(+0.32%)
Oct 08, 2013 4.611 4.630 4.601 4.606 100,786 -0.01(-0.32%)
Oct 07, 2013 4.645 4.655 4.615 4.620 141,063 -0.03(-0.63%)
Oct 04, 2013 4.650 4.689 4.650 4.650 127,448 -0.02(-0.52%)
Oct 03, 2013 4.669 4.709 4.645 4.674 92,572 +0.00(+0.00%)
Oct 02, 2013 4.664 4.699 4.650 4.674 142,986 -0.03(-0.63%)
Oct 01, 2013 4.664 4.718 4.664 4.704 140,988 -0.02(-0.42%)
Sep 27, 2013 4.674 4.738 4.674 4.723 137,454 +0.01(+0.31%)
Sep 26, 2013 4.699 4.733 4.689 4.709 107,653 -0.02(-0.52%)
Sep 25, 2013 4.704 4.743 4.699 4.733 88,327 +0.01(+0.21%)
Sep 24, 2013 4.723 4.748 4.718 4.723 117,566 -0.02(-0.41%)
Sep 23, 2013 4.743 4.807 4.718 4.743 86,325 -0.00(-0.10%)
Sep 20, 2013 4.738 4.772 4.721 4.748 107,041 -0.01(-0.21%)
Sep 19, 2013 4.792 4.831 4.728 4.758 81,344 -0.06(-1.32%)
Sep 18, 2013 4.733 4.821 4.699 4.821 93,108 +0.06(+1.34%)
Sep 17, 2013 4.748 4.758 4.748 4.758 146,966 +0.01(+0.31%)
Sep 16, 2013 4.728 4.763 4.684 4.743 226,172 +0.06(+1.26%)
Sep 13, 2013 4.689 4.699 4.660 4.684 50,130 +0.00(+0.00%)
Sep 12, 2013 4.625 4.689 4.611 4.684 170,669 +0.00(+0.10%)
Sep 11, 2013 4.640 4.704 4.606 4.679 155,704 +0.02(+0.34%)
Sep 10, 2013 4.620 4.669 4.615 4.663 283,075 +0.04(+0.82%)
Sep 09, 2013 4.586 4.625 4.586 4.625 145,852 +0.04(+0.86%)
Sep 06, 2013 4.581 4.591 4.576 4.586 229,063 -0.01(-0.21%)
Sep 05, 2013 4.576 4.601 4.576 4.596 135,208 +0.00(+0.11%)
Sep 04, 2013 4.547 4.596 4.547 4.591 230,983 +0.03(+0.75%)
Sep 03, 2013 4.512 4.596 4.512 4.557 259,645 +0.03(+0.65%)
Aug 30, 2013 4.458 4.527 4.458 4.527 124,068 +0.04(+0.87%)
Aug 29, 2013 4.458 4.488 4.458 4.488 59,725 +0.03(+0.63%)
Aug 28, 2013 4.458 4.483 4.458 4.460 62,473 -0.01(-0.30%)
Aug 27, 2013 4.454 4.488 4.429 4.473 119,309 -0.00(-0.09%)
Aug 26, 2013 4.478 4.498 4.463 4.477 90,629 -0.00(-0.02%)
Aug 23, 2013 4.463 4.487 4.454 4.478 177,945 +0.02(+0.44%)
Aug 22, 2013 4.439 4.483 4.439 4.458 108,752 +0.02(+0.55%)
Aug 21, 2013 4.444 4.463 4.429 4.434 146,172 -0.02(-0.55%)
Aug 20, 2013 4.429 4.512 4.429 4.458 133,909 +0.03(+0.66%)
Aug 19, 2013 4.522 4.537 4.429 4.429 261,578 -0.09(-1.95%)
Aug 16, 2013 4.557 4.586 4.517 4.517 132,166 -0.03(-0.75%)
Aug 15, 2013 4.611 4.611 4.517 4.552 309,345 -0.07(-1.59%)
Aug 14, 2013 4.611 4.625 4.591 4.625 146,313 -0.03(-0.74%)
Aug 13, 2013 4.679 4.679 4.645 4.660 73,377 -0.02(-0.42%)
Aug 12, 2013 4.635 4.679 4.635 4.679 64,705 +0.03(+0.74%)
Aug 09, 2013 4.660 4.683 4.645 4.645 103,261 -0.03(-0.73%)
Aug 08, 2013 4.664 4.679 4.640 4.679 93,206 +0.01(+0.32%)
Aug 07, 2013 4.635 4.709 4.625 4.664 135,554 +0.00(+0.00%)
Aug 06, 2013 4.684 4.684 4.625 4.664 172,885 -0.03(-0.73%)
Aug 05, 2013 4.718 4.723 4.665 4.699 138,107 -0.03(-0.74%)
Aug 02, 2013 4.714 4.738 4.714 4.734 49,789 +0.02(+0.32%)
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.