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 (%)
Mar 28, 2013 5.155 5.185 5.135 5.175 97,259 +0.01(+0.19%)
Mar 27, 2013 5.165 5.175 5.135 5.165 66,398 -0.00(-0.09%)
Mar 26, 2013 5.155 5.180 5.140 5.170 171,137 +0.03(+0.67%)
Mar 25, 2013 5.140 5.155 5.106 5.135 124,935 +0.00(+0.10%)
Mar 22, 2013 5.116 5.135 5.101 5.131 80,588 +0.02(+0.48%)
Mar 21, 2013 5.145 5.145 5.101 5.106 156,397 -0.01(-0.29%)
Mar 20, 2013 5.077 5.126 5.042 5.121 217,028 +0.06(+1.26%)
Mar 19, 2013 5.018 5.072 5.018 5.057 169,995 +0.01(+0.19%)
Mar 18, 2013 5.057 5.082 5.003 5.047 132,982 +0.00(+0.10%)
Mar 15, 2013 5.096 5.101 5.008 5.042 174,448 -0.01(-0.29%)
Mar 14, 2013 5.135 5.140 5.042 5.057 197,117 -0.04(-0.87%)
Mar 13, 2013 5.111 5.111 5.067 5.101 122,378 +0.00(+0.00%)
Mar 12, 2013 5.155 5.175 5.096 5.101 184,189 -0.04(-0.86%)
Mar 11, 2013 5.150 5.150 5.111 5.145 113,754 +0.01(+0.29%)
Mar 08, 2013 5.116 5.150 5.091 5.131 103,465 +0.02(+0.48%)
Mar 07, 2013 5.116 5.126 5.086 5.106 100,928 -0.02(-0.38%)
Mar 06, 2013 5.135 5.150 5.101 5.126 120,786 +0.00(+0.00%)
Mar 05, 2013 5.126 5.175 5.126 5.126 109,613 -0.00(-0.10%)
Mar 04, 2013 5.126 5.150 5.101 5.131 196,974 +0.01(+0.19%)
Mar 01, 2013 5.150 5.160 5.121 5.121 111,267 +0.00(+0.00%)
Feb 28, 2013 5.136 5.150 5.101 5.121 135,528 -0.00(-0.10%)
Feb 27, 2013 5.140 5.145 5.106 5.126 162,933 +0.01(+0.19%)
Feb 26, 2013 5.175 5.175 5.116 5.116 114,388 -0.05(-0.95%)
Feb 22, 2013 5.209 5.234 5.165 5.165 119,059 -0.04(-0.85%)
Feb 21, 2013 5.248 5.258 5.189 5.209 83,634 +0.01(+0.19%)
Feb 20, 2013 5.243 5.243 5.199 5.199 66,406 -0.01(-0.28%)
Feb 19, 2013 5.224 5.263 5.209 5.214 127,848 +0.00(+0.09%)
Feb 15, 2013 5.243 5.263 5.201 5.209 83,617 -0.04(-0.75%)
Feb 14, 2013 5.312 5.317 5.204 5.248 139,765 +0.01(+0.19%)
Feb 13, 2013 5.209 5.238 5.194 5.238 92,592 +0.03(+0.56%)
Feb 12, 2013 5.219 5.273 5.204 5.209 121,834 -0.06(-1.12%)
Feb 11, 2013 5.268 5.297 5.248 5.268 171,178 -0.03(-0.65%)
Feb 08, 2013 5.263 5.302 5.258 5.302 90,292 +0.02(+0.46%)
Feb 07, 2013 5.302 5.312 5.263 5.278 90,421 -0.04(-0.83%)
Feb 06, 2013 5.278 5.346 5.278 5.322 80,111 +0.03(+0.56%)
Feb 04, 2013 5.337 5.371 5.258 5.292 112,215 -0.09(-1.73%)
Feb 01, 2013 5.395 5.440 5.381 5.386 82,957 +0.01(+0.18%)
Jan 31, 2013 5.415 5.420 5.371 5.376 148,591 -0.02(-0.36%)
Jan 30, 2013 5.405 5.410 5.386 5.395 176,842 +0.01(+0.17%)
Jan 29, 2013 5.420 5.430 5.387 5.387 199,566 -0.07(-1.33%)
Jan 28, 2013 5.425 5.459 5.400 5.459 198,406 +0.03(+0.63%)
Jan 25, 2013 5.430 5.430 5.405 5.425 135,954 +0.00(+0.09%)
Jan 24, 2013 5.435 5.440 5.405 5.420 156,258 -0.00(-0.09%)
Jan 23, 2013 5.395 5.435 5.395 5.425 198,132 +0.05(+0.91%)
Jan 22, 2013 5.322 5.425 5.322 5.376 315,524 +0.08(+1.48%)
Jan 18, 2013 5.273 5.317 5.258 5.297 144,892 +0.05(+0.93%)
Jan 17, 2013 5.273 5.283 5.243 5.248 157,062 +0.01(+0.28%)
Jan 16, 2013 5.224 5.248 5.194 5.234 112,407 +0.01(+0.19%)
Jan 15, 2013 5.204 5.224 5.187 5.224 145,390 +0.01(+0.28%)
Jan 14, 2013 5.214 5.219 5.175 5.209 145,958 +0.00(+0.00%)
Jan 11, 2013 5.160 5.209 5.160 5.209 174,489 +0.02(+0.47%)
Jan 10, 2013 5.189 5.189 5.155 5.185 114,311 +0.02(+0.38%)
Jan 09, 2013 5.135 5.185 5.135 5.165 532,459 +0.02(+0.48%)
Jan 08, 2013 5.121 5.140 5.116 5.140 133,689 +0.01(+0.19%)
Jan 07, 2013 5.126 5.160 5.111 5.131 253,126 +0.02(+0.38%)
Jan 04, 2013 5.052 5.121 5.052 5.111 224,861 +0.03(+0.58%)
Jan 03, 2013 5.062 5.111 5.047 5.082 204,477 -0.02(-0.48%)
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.