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 (%)
Dec 31, 2020 6.751 6.751 6.751 100,693 -0.03(-0.46%)
Dec 30, 2020 6.744 6.790 6.736 6.782 100,693 +0.04(+0.61%)
Dec 29, 2020 6.742 6.742 6.734 6.742 35,556 +0.00(+0.00%)
Dec 28, 2020 6.757 6.757 6.726 6.742 74,348 -0.02(-0.23%)
Dec 24, 2020 6.734 6.757 6.711 6.757 26,247 +0.03(+0.46%)
Dec 23, 2020 6.711 6.734 6.681 6.726 54,067 +0.03(+0.46%)
Dec 22, 2020 6.618 6.703 6.618 6.695 132,070 +0.08(+1.16%)
Dec 21, 2020 6.542 6.618 6.511 6.618 130,335 +0.06(+0.94%)
Dec 18, 2020 6.557 6.575 6.518 6.557 92,646 -0.00(-0.06%)
Dec 17, 2020 6.572 6.603 6.549 6.561 123,139 -0.01(-0.18%)
Dec 16, 2020 6.580 6.592 6.565 6.572 114,563 +0.02(+0.23%)
Dec 15, 2020 6.588 6.597 6.549 6.557 273,937 -0.01(-0.12%)
Dec 14, 2020 6.595 6.633 6.565 6.565 67,422 -0.02(-0.23%)
Dec 11, 2020 6.610 6.649 6.580 6.580 69,010 -0.03(-0.46%)
Dec 10, 2020 6.664 6.687 6.610 6.610 50,691 -0.05(-0.80%)
Dec 09, 2020 6.664 6.687 6.618 6.664 91,740 +0.01(+0.11%)
Dec 08, 2020 6.672 6.672 6.633 6.656 71,142 -0.03(-0.46%)
Dec 07, 2020 6.641 6.687 6.618 6.687 69,556 +0.05(+0.69%)
Dec 04, 2020 6.687 6.695 6.610 6.641 56,985 -0.03(-0.46%)
Dec 03, 2020 6.649 6.672 6.618 6.672 65,663 +0.03(+0.46%)
Dec 02, 2020 6.603 6.645 6.603 6.641 39,882 +0.02(+0.23%)
Dec 01, 2020 6.565 6.633 6.565 6.626 67,994 +0.04(+0.58%)
Nov 30, 2020 6.565 6.588 6.503 6.588 142,421 +0.04(+0.58%)
Nov 27, 2020 6.526 6.565 6.526 6.549 28,100 +0.02(+0.23%)
Nov 25, 2020 6.526 6.565 6.526 6.534 24,310 +0.00(+0.00%)
Nov 24, 2020 6.534 6.549 6.503 6.534 63,264 +0.03(+0.41%)
Nov 23, 2020 6.473 6.534 6.473 6.507 71,930 +0.03(+0.41%)
Nov 20, 2020 6.473 6.503 6.465 6.480 86,393 -0.02(-0.24%)
Nov 19, 2020 6.450 6.503 6.450 6.496 47,157 +0.02(+0.35%)
Nov 18, 2020 6.442 6.503 6.404 6.473 90,896 +0.05(+0.71%)
Nov 17, 2020 6.396 6.442 6.389 6.427 63,313 -0.01(-0.12%)
Nov 16, 2020 6.404 6.434 6.387 6.434 68,711 +0.05(+0.72%)
Nov 13, 2020 6.419 6.419 6.389 6.389 53,064 +0.01(+0.12%)
Nov 12, 2020 6.419 6.427 6.351 6.381 117,993 -0.02(-0.36%)
Nov 11, 2020 6.434 6.465 6.396 6.404 137,253 -0.03(-0.47%)
Nov 10, 2020 6.442 6.442 6.373 6.434 71,743 +0.00(+0.00%)
Nov 09, 2020 6.427 6.495 6.389 6.434 124,119 +0.08(+1.20%)
Nov 06, 2020 6.358 6.370 6.358 6.358 14,463 -0.02(-0.24%)
Nov 05, 2020 6.305 6.404 6.305 6.373 55,471 +0.07(+1.09%)
Nov 04, 2020 6.259 6.343 6.259 6.305 37,604 +0.05(+0.85%)
Nov 03, 2020 6.214 6.274 6.214 6.252 96,143 +0.04(+0.61%)
Nov 02, 2020 6.214 6.236 6.206 6.214 43,938 -0.01(-0.12%)
Oct 30, 2020 6.236 6.236 6.183 6.221 63,638 -0.01(-0.12%)
Oct 29, 2020 6.168 6.229 6.160 6.229 60,341 +0.05(+0.74%)
Oct 28, 2020 6.221 6.236 6.176 6.183 80,497 -0.05(-0.85%)
Oct 27, 2020 6.244 6.259 6.221 6.236 43,388 -0.01(-0.12%)
Oct 26, 2020 6.297 6.297 6.198 6.244 59,704 -0.06(-0.97%)
Oct 23, 2020 6.312 6.328 6.290 6.305 35,895 -0.01(-0.12%)
Oct 22, 2020 6.297 6.320 6.259 6.312 51,217 +0.03(+0.48%)
Oct 21, 2020 6.267 6.282 6.221 6.282 54,394 +0.03(+0.49%)
Oct 20, 2020 6.198 6.252 6.198 6.252 23,279 +0.08(+1.36%)
Oct 19, 2020 6.244 6.244 6.168 6.168 121,391 -0.04(-0.61%)
Oct 16, 2020 6.267 6.274 6.206 6.206 45,756 -0.07(-1.09%)
Oct 15, 2020 6.252 6.290 6.236 6.274 107,516 -0.05(-0.78%)
Oct 14, 2020 6.381 6.426 6.313 6.324 101,827 -0.05(-0.77%)
Oct 13, 2020 6.449 6.449 6.373 6.373 40,424 -0.08(-1.17%)
Oct 12, 2020 6.335 6.449 6.328 6.449 106,414 +0.12(+1.91%)
Oct 09, 2020 6.320 6.335 6.313 6.328 43,121 +0.01(+0.12%)
Oct 08, 2020 6.320 6.320 6.267 6.320 34,639 +0.03(+0.48%)
Oct 07, 2020 6.275 6.290 6.252 6.290 48,755 +0.04(+0.60%)
Oct 06, 2020 6.267 6.275 6.245 6.252 45,616 +0.00(+0.00%)
Oct 05, 2020 6.214 6.252 6.199 6.252 86,340 +0.04(+0.61%)
Oct 02, 2020 6.229 6.229 6.161 6.214 88,360 -0.02(-0.24%)
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.