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

New America High (NY: HYB )

7.310 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2021 7.813 7.846 7.759 7.805 145,722 +0.03(+0.32%)
Dec 30, 2021 7.646 7.788 7.638 7.780 161,873 +0.14(+1.83%)
Dec 29, 2021 7.664 7.664 7.615 7.639 77,826 -0.02(-0.22%)
Dec 28, 2021 7.664 7.681 7.631 7.656 56,463 +0.00(+0.00%)
Dec 27, 2021 7.672 7.689 7.639 7.656 66,676 -0.02(-0.32%)
Dec 23, 2021 7.648 7.697 7.606 7.681 83,361 +0.10(+1.31%)
Dec 22, 2021 7.491 7.597 7.491 7.582 55,153 +0.07(+0.88%)
Dec 21, 2021 7.466 7.524 7.466 7.516 78,141 +0.04(+0.55%)
Dec 20, 2021 7.458 7.524 7.458 7.474 102,309 -0.08(-1.09%)
Dec 17, 2021 7.532 7.582 7.532 7.557 69,959 -0.02(-0.33%)
Dec 16, 2021 7.590 7.615 7.582 7.582 55,427 -0.01(-0.11%)
Dec 15, 2021 7.532 7.615 7.508 7.590 66,674 +0.07(+0.98%)
Dec 14, 2021 7.508 7.565 7.508 7.516 52,952 -0.06(-0.76%)
Dec 13, 2021 7.639 7.639 7.541 7.573 61,983 -0.04(-0.49%)
Dec 10, 2021 7.664 7.676 7.598 7.610 57,376 -0.05(-0.70%)
Dec 09, 2021 7.688 7.688 7.631 7.664 23,191 +0.01(+0.11%)
Dec 08, 2021 7.729 7.749 7.639 7.656 41,532 -0.11(-1.37%)
Dec 07, 2021 7.672 7.770 7.639 7.762 118,260 +0.21(+2.71%)
Dec 06, 2021 7.500 7.565 7.459 7.557 77,908 +0.09(+1.21%)
Dec 03, 2021 7.598 7.623 7.450 7.467 136,306 -0.14(-1.83%)
Dec 02, 2021 7.688 7.705 7.606 7.606 73,211 -0.05(-0.64%)
Dec 01, 2021 7.754 7.811 7.656 7.656 81,643 -0.08(-1.06%)
Nov 30, 2021 7.918 7.918 7.721 7.738 86,772 -0.13(-1.67%)
Nov 29, 2021 7.877 7.893 7.827 7.869 61,217 +0.03(+0.42%)
Nov 26, 2021 7.902 7.902 7.795 7.836 41,487 -0.07(-0.83%)
Nov 24, 2021 7.877 7.926 7.877 7.902 43,869 -0.01(-0.10%)
Nov 23, 2021 8.000 8.000 7.870 7.910 78,160 -0.04(-0.52%)
Nov 22, 2021 8.041 8.044 7.918 7.951 54,720 -0.06(-0.72%)
Nov 19, 2021 8.041 8.041 8.000 8.008 45,451 +0.01(+0.10%)
Nov 18, 2021 7.992 7.984 7.976 8.000 27,114 +0.00(+0.00%)
Nov 17, 2021 8.025 8.041 7.976 8.000 53,723 -0.02(-0.31%)
Nov 16, 2021 8.000 8.074 8.000 8.025 52,937 +0.01(+0.10%)
Nov 15, 2021 8.074 8.082 7.984 8.017 94,880 -0.03(-0.41%)
Nov 12, 2021 7.984 8.074 7.984 8.049 55,410 +0.07(+0.92%)
Nov 11, 2021 8.000 8.017 7.951 7.976 67,712 +0.00(+0.00%)
Nov 10, 2021 7.992 7.976 64,916 -0.02(-0.31%)
Nov 09, 2021 8.033 8.071 7.943 8.000 154,943 -0.02(-0.31%)
Nov 08, 2021 8.368 8.392 7.976 8.025 265,217 -0.35(-4.19%)
Nov 05, 2021 8.425 8.425 8.294 8.376 87,646 -0.03(-0.39%)
Nov 04, 2021 8.490 8.507 8.400 8.409 103,115 +0.00(+0.00%)
Nov 03, 2021 8.409 8.466 8.392 8.409 59,012 +0.02(+0.19%)
Nov 02, 2021 8.441 8.441 8.352 8.392 66,590 -0.01(-0.10%)
Nov 01, 2021 8.376 8.474 8.392 8.400 98,013 +0.06(+0.68%)
Oct 29, 2021 8.294 8.409 8.229 8.343 90,337 +0.09(+1.09%)
Oct 28, 2021 8.425 8.523 8.213 8.253 154,886 -0.13(-1.56%)
Oct 27, 2021 8.392 8.445 8.360 8.384 98,128 +0.02(+0.29%)
Oct 26, 2021 8.286 8.409 8.360 142,677 +0.11(+1.29%)
Oct 25, 2021 8.286 8.299 8.229 8.253 69,560 -0.03(-0.39%)
Oct 22, 2021 8.270 8.311 8.221 8.286 86,263 +0.04(+0.49%)
Oct 21, 2021 8.327 8.327 8.218 8.245 103,186 -0.07(-0.79%)
Oct 20, 2021 8.319 8.335 8.245 8.311 143,731 +0.04(+0.49%)
Oct 19, 2021 8.196 8.294 8.123 8.270 164,332 +0.02(+0.20%)
Oct 18, 2021 8.147 8.253 8.145 8.253 236,477 +0.14(+1.71%)
Oct 15, 2021 8.123 8.188 8.009 8.115 179,490 +0.09(+1.12%)
Oct 14, 2021 8.180 8.364 8.000 8.025 140,366 -0.11(-1.31%)
Oct 13, 2021 8.099 8.160 8.050 8.131 90,184 +0.10(+1.21%)
Oct 12, 2021 7.944 8.034 7.925 8.034 73,031 +0.07(+0.92%)
Oct 11, 2021 7.920 7.982 7.920 7.960 74,344 +0.05(+0.62%)
Oct 08, 2021 7.830 7.912 7.815 7.912 58,421 +0.09(+1.14%)
Oct 07, 2021 7.822 7.830 7.790 7.822 24,546 +0.02(+0.31%)
Oct 06, 2021 7.757 7.798 7.733 7.798 42,898 +0.04(+0.52%)
Oct 05, 2021 7.774 7.790 7.725 7.757 92,354 +0.01(+0.10%)
Oct 04, 2021 7.806 7.806 7.734 7.749 110,350 -0.02(-0.31%)
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.