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: 4:00 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 (%)
Mar 31, 2021 7.165 7.165 7.118 7.126 71,910 +0.00(+0.00%)
Mar 30, 2021 7.110 7.126 7.047 7.126 38,673 +0.02(+0.33%)
Mar 29, 2021 7.118 7.126 7.032 7.102 215,923 -0.01(-0.11%)
Mar 26, 2021 7.142 7.142 7.102 7.110 58,102 +0.03(+0.44%)
Mar 25, 2021 7.079 7.079 7.032 7.079 147,413 +0.00(+0.00%)
Mar 24, 2021 7.063 7.079 7.040 7.079 45,747 +0.04(+0.56%)
Mar 23, 2021 7.016 7.045 7.008 7.040 33,567 +0.03(+0.45%)
Mar 22, 2021 6.992 7.055 6.992 7.008 54,989 +0.01(+0.12%)
Mar 19, 2021 7.032 7.032 6.969 7.000 52,508 -0.02(-0.23%)
Mar 18, 2021 7.032 7.032 6.992 7.016 36,163 +0.00(+0.00%)
Mar 17, 2021 7.047 7.055 7.008 7.016 16,422 -0.02(-0.22%)
Mar 16, 2021 7.024 7.032 6.969 7.032 45,787 +0.01(+0.11%)
Mar 15, 2021 7.032 7.032 6.953 7.024 119,840 +0.02(+0.34%)
Mar 12, 2021 7.016 7.024 6.938 7.000 41,551 -0.01(-0.11%)
Mar 11, 2021 7.000 7.016 6.993 7.008 42,666 +0.01(+0.11%)
Mar 10, 2021 6.985 7.000 6.938 7.000 24,001 +0.03(+0.45%)
Mar 09, 2021 6.985 6.985 6.938 6.969 45,269 +0.03(+0.45%)
Mar 08, 2021 6.977 6.977 6.930 6.938 58,904 +0.02(+0.28%)
Mar 05, 2021 6.914 6.938 6.852 6.918 81,185 -0.00(-0.06%)
Mar 04, 2021 6.985 7.000 6.875 6.922 84,544 -0.05(-0.78%)
Mar 03, 2021 6.977 7.000 6.883 6.977 55,580 +0.02(+0.22%)
Mar 02, 2021 6.930 6.977 6.930 6.961 27,284 +0.00(+0.00%)
Mar 01, 2021 6.899 7.000 6.899 6.961 64,352 +0.09(+1.25%)
Feb 26, 2021 6.891 6.891 6.844 6.875 82,719 +0.02(+0.34%)
Feb 25, 2021 6.922 6.946 6.813 6.852 40,955 -0.05(-0.79%)
Feb 24, 2021 6.914 6.922 6.875 6.907 63,371 +0.01(+0.11%)
Feb 23, 2021 6.891 6.938 6.820 6.899 71,414 -0.02(-0.34%)
Feb 22, 2021 6.922 6.953 6.914 6.922 56,581 -0.01(-0.11%)
Feb 19, 2021 6.977 7.000 6.930 6.930 52,546 -0.05(-0.78%)
Feb 18, 2021 6.961 6.993 6.961 6.985 59,316 +0.02(+0.34%)
Feb 17, 2021 6.977 6.977 6.899 6.961 77,632 -0.01(-0.11%)
Feb 16, 2021 6.993 7.016 6.946 6.969 83,020 -0.04(-0.56%)
Feb 12, 2021 6.993 7.032 6.938 7.008 149,840 +0.03(+0.45%)
Feb 11, 2021 7.016 7.016 6.953 6.977 63,564 +0.00(+0.00%)
Feb 10, 2021 6.985 7.000 6.946 6.977 90,831 +0.00(+0.00%)
Feb 09, 2021 6.907 6.977 6.907 6.977 48,631 +0.05(+0.79%)
Feb 08, 2021 6.915 6.954 6.915 6.922 65,150 +0.00(+0.00%)
Feb 05, 2021 6.961 6.961 6.915 6.922 111,596 -0.00(-0.01%)
Feb 04, 2021 6.954 7.000 6.923 6.923 47,430 -0.02(-0.22%)
Feb 03, 2021 6.922 6.938 6.899 6.938 73,405 +0.07(+1.02%)
Feb 02, 2021 6.852 6.899 6.852 6.868 52,455 +0.02(+0.23%)
Feb 01, 2021 6.860 6.891 6.852 6.852 80,079 -0.02(-0.34%)
Jan 29, 2021 6.907 6.907 6.860 6.876 62,740 +0.00(+0.00%)
Jan 28, 2021 6.860 6.884 6.853 6.876 61,970 +0.02(+0.28%)
Jan 27, 2021 6.852 6.884 6.837 6.856 35,388 +0.00(+0.06%)
Jan 26, 2021 6.829 6.883 6.829 6.852 48,726 +0.00(+0.00%)
Jan 25, 2021 6.829 6.868 6.814 6.852 36,722 +0.02(+0.34%)
Jan 22, 2021 6.907 6.969 6.821 6.829 131,138 -0.10(-1.46%)
Jan 21, 2021 6.954 6.961 6.930 6.930 49,380 -0.04(-0.56%)
Jan 20, 2021 6.992 7.070 6.930 6.969 1,146,900 -0.02(-0.22%)
Jan 19, 2021 6.845 6.985 6.821 6.985 378,293 +0.12(+1.81%)
Jan 15, 2021 6.845 6.868 6.833 6.860 87,939 +0.02(+0.23%)
Jan 14, 2021 6.852 6.852 6.790 6.845 100,368 +0.01(+0.11%)
Jan 13, 2021 6.790 6.852 6.790 6.837 43,297 +0.02(+0.23%)
Jan 12, 2021 6.821 6.837 6.776 6.821 101,598 +0.00(+0.00%)
Jan 11, 2021 6.814 6.821 6.782 6.821 88,839 +0.00(+0.00%)
Jan 08, 2021 6.821 6.821 6.782 6.821 72,126 -0.01(-0.11%)
Jan 07, 2021 6.806 6.829 6.779 6.829 176,972 +0.06(+0.92%)
Jan 06, 2021 6.814 6.814 6.728 6.767 137,753 -0.02(-0.34%)
Jan 05, 2021 6.775 6.814 6.759 6.790 77,327 +0.02(+0.23%)
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.