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 31, 2020 5.160 5.174 5.028 5.051 200,921 -0.01(-0.14%)
Mar 30, 2020 4.971 5.069 4.934 5.058 254,529 +0.09(+1.76%)
Mar 27, 2020 4.898 5.035 4.778 4.971 284,164 +0.04(+0.89%)
Mar 26, 2020 4.789 4.967 4.701 4.927 141,977 +0.25(+5.45%)
Mar 25, 2020 4.468 5.014 4.454 4.672 652,415 +0.29(+6.64%)
Mar 24, 2020 4.330 4.534 4.301 4.381 512,033 +0.17(+3.97%)
Mar 23, 2020 4.250 4.330 3.966 4.214 631,324 -0.18(-4.14%)
Mar 20, 2020 4.570 4.785 4.396 4.396 332,945 -0.04(-0.98%)
Mar 19, 2020 4.017 4.471 3.904 4.439 298,812 +0.25(+5.90%)
Mar 18, 2020 4.920 4.920 4.112 4.192 309,501 -0.82(-16.40%)
Mar 17, 2020 4.985 5.116 4.890 5.014 324,453 +0.04(+0.88%)
Mar 16, 2020 5.203 5.218 4.883 4.971 289,339 -0.69(-12.15%)
Mar 13, 2020 5.550 5.658 5.486 5.658 158,171 +0.30(+5.52%)
Mar 12, 2020 5.528 5.528 5.160 5.362 440,034 -0.39(-6.78%)
Mar 11, 2020 5.709 5.817 5.615 5.752 308,836 -0.05(-0.87%)
Mar 10, 2020 5.781 5.933 5.720 5.803 160,573 +0.07(+1.26%)
Mar 09, 2020 5.875 5.983 5.405 5.730 248,562 -0.48(-7.79%)
Mar 06, 2020 6.272 6.272 6.157 6.215 167,027 -0.12(-1.83%)
Mar 05, 2020 6.403 6.431 6.330 6.330 231,909 -0.17(-2.56%)
Mar 04, 2020 6.301 6.496 6.301 6.496 187,760 +0.24(+3.81%)
Mar 03, 2020 6.301 6.424 6.244 6.258 170,790 -0.02(-0.35%)
Mar 02, 2020 6.171 6.345 6.150 6.280 162,952 +0.15(+2.48%)
Feb 28, 2020 6.236 6.262 6.128 6.128 311,498 -0.20(-3.09%)
Feb 27, 2020 6.468 6.475 6.294 6.323 340,272 -0.17(-2.67%)
Feb 26, 2020 6.533 6.540 6.475 6.496 124,639 +0.01(+0.22%)
Feb 25, 2020 6.663 6.670 6.460 6.482 236,787 -0.14(-2.18%)
Feb 24, 2020 6.706 6.716 6.605 6.627 205,331 -0.13(-1.93%)
Feb 21, 2020 6.757 6.771 6.721 6.757 229,853 +0.01(+0.11%)
Feb 20, 2020 6.713 6.749 6.713 6.749 84,107 +0.04(+0.54%)
Feb 19, 2020 6.713 6.728 6.699 6.713 103,994 +0.03(+0.43%)
Feb 18, 2020 6.706 6.721 6.655 6.684 294,050 -0.04(-0.54%)
Feb 14, 2020 6.699 6.721 6.684 6.721 182,388 +0.04(+0.54%)
Feb 13, 2020 6.684 6.684 6.655 6.684 269,838 +0.03(+0.38%)
Feb 12, 2020 6.652 6.673 6.638 6.659 192,824 +0.04(+0.54%)
Feb 11, 2020 6.645 6.681 6.623 6.623 74,267 +0.01(+0.11%)
Feb 10, 2020 6.616 6.645 6.609 6.616 114,042 +0.00(+0.00%)
Feb 07, 2020 6.638 6.645 6.616 6.616 53,456 -0.02(-0.32%)
Feb 06, 2020 6.638 6.638 6.623 6.638 34,452 +0.00(+0.00%)
Feb 05, 2020 6.609 6.638 6.609 6.638 266,538 +0.05(+0.76%)
Feb 04, 2020 6.623 6.623 6.566 6.587 115,968 -0.03(-0.43%)
Feb 03, 2020 6.551 6.616 6.537 6.616 315,706 +0.07(+1.10%)
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%)
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.