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, 2024 7.189 7.219 7.180 7.199 104,991 +0.01(+0.14%)
Mar 27, 2024 7.189 7.209 7.160 7.189 38,207 +0.00(+0.00%)
Mar 26, 2024 7.199 7.199 7.169 7.189 38,453 +0.05(+0.69%)
Mar 25, 2024 7.160 7.160 7.120 7.140 34,926 -0.01(-0.14%)
Mar 22, 2024 7.219 7.219 7.150 7.150 25,380 -0.04(-0.55%)
Mar 21, 2024 7.169 7.199 7.160 7.189 59,615 +0.02(+0.28%)
Mar 20, 2024 7.189 7.189 7.165 7.169 27,560 +0.00(+0.00%)
Mar 19, 2024 7.160 7.179 7.143 7.169 20,817 +0.03(+0.42%)
Mar 18, 2024 7.100 7.160 7.100 7.140 36,261 +0.02(+0.28%)
Mar 15, 2024 7.160 7.160 6.566 7.120 48,153 -0.03(-0.44%)
Mar 14, 2024 7.209 7.209 7.148 7.152 53,975 -0.02(-0.25%)
Mar 13, 2024 7.110 7.169 7.110 7.169 35,036 +0.03(+0.41%)
Mar 12, 2024 7.110 7.160 7.110 7.140 31,199 +0.03(+0.42%)
Mar 11, 2024 7.130 7.130 7.102 7.110 24,443 +0.00(+0.00%)
Mar 08, 2024 7.130 7.160 7.110 7.110 15,359 -0.02(-0.28%)
Mar 07, 2024 7.150 7.160 7.110 7.130 42,213 +0.00(+0.00%)
Mar 06, 2024 7.120 7.145 7.120 7.130 26,146 +0.03(+0.42%)
Mar 05, 2024 7.130 7.130 7.091 7.101 20,260 -0.06(-0.82%)
Mar 04, 2024 7.160 7.160 7.130 7.160 29,442 -0.01(-0.14%)
Mar 01, 2024 7.160 7.199 7.140 7.169 34,904 +0.02(+0.28%)
Feb 29, 2024 7.140 7.169 7.130 7.150 22,851 +0.05(+0.69%)
Feb 28, 2024 7.091 7.130 7.084 7.101 20,585 +0.01(+0.14%)
Feb 27, 2024 7.150 7.169 7.071 7.091 34,421 -0.03(-0.41%)
Feb 26, 2024 7.110 7.140 7.101 7.120 34,925 -0.01(-0.14%)
Feb 23, 2024 7.140 7.169 7.130 7.130 18,463 -0.01(-0.14%)
Feb 22, 2024 7.160 7.179 7.140 7.140 15,694 +0.00(+0.00%)
Feb 21, 2024 7.150 7.179 7.130 7.140 21,669 +0.02(+0.28%)
Feb 20, 2024 7.061 7.130 7.061 7.120 46,845 -0.01(-0.14%)
Feb 16, 2024 7.130 7.148 7.110 7.130 28,900 -0.01(-0.14%)
Feb 15, 2024 7.091 7.168 7.091 7.140 15,405 +0.05(+0.69%)
Feb 14, 2024 7.120 7.150 7.091 7.091 23,923 -0.01(-0.10%)
Feb 13, 2024 7.101 7.110 7.042 7.098 33,643 -0.05(-0.72%)
Feb 12, 2024 7.159 7.198 7.142 7.149 28,054 +0.02(+0.27%)
Feb 09, 2024 7.149 7.159 7.120 7.130 41,127 -0.03(-0.41%)
Feb 08, 2024 7.130 7.179 7.130 7.159 76,546 -0.01(-0.14%)
Feb 07, 2024 7.169 7.203 7.140 7.169 52,754 -0.01(-0.14%)
Feb 06, 2024 7.120 7.179 7.120 7.179 25,712 +0.04(+0.55%)
Feb 05, 2024 7.130 7.169 7.091 7.140 86,639 -0.05(-0.68%)
Feb 02, 2024 7.198 7.228 7.173 7.189 37,169 -0.02(-0.27%)
Feb 01, 2024 7.198 7.247 7.149 7.208 59,046 +0.04(+0.55%)
Jan 31, 2024 7.179 7.228 7.159 7.169 29,931 -0.02(-0.27%)
Jan 30, 2024 7.110 7.189 7.110 7.189 39,130 +0.04(+0.55%)
Jan 29, 2024 7.149 7.164 7.140 7.149 54,480 +0.02(+0.27%)
Jan 26, 2024 7.130 7.145 7.120 7.130 52,180 +0.01(+0.14%)
Jan 25, 2024 7.061 7.130 7.061 7.120 70,422 +0.07(+0.97%)
Jan 24, 2024 7.013 7.071 7.013 7.052 73,436 +0.07(+0.98%)
Jan 23, 2024 6.973 7.052 6.934 6.983 41,198 +0.04(+0.56%)
Jan 22, 2024 6.866 6.972 6.866 6.944 37,997 +0.08(+1.14%)
Jan 19, 2024 6.925 6.925 6.846 6.866 52,408 -0.05(-0.71%)
Jan 18, 2024 6.944 6.964 6.915 6.915 15,547 +0.00(+0.00%)
Jan 17, 2024 6.964 6.964 6.895 6.915 21,813 -0.06(-0.84%)
Jan 16, 2024 6.973 6.993 6.961 6.973 29,016 -0.03(-0.42%)
Jan 12, 2024 6.993 7.013 6.983 7.003 72,011 +0.01(+0.14%)
Jan 11, 2024 6.973 7.013 6.973 6.993 61,012 +0.02(+0.28%)
Jan 10, 2024 6.925 6.993 6.925 6.973 40,738 +0.02(+0.28%)
Jan 09, 2024 6.954 6.973 6.934 6.954 95,569 -0.02(-0.28%)
Jan 08, 2024 7.003 7.022 6.973 6.973 56,073 -0.03(-0.42%)
Jan 05, 2024 6.944 7.042 6.944 7.003 33,792 +0.02(+0.28%)
Jan 04, 2024 6.944 7.001 6.944 6.983 31,899 +0.00(+0.00%)
Jan 03, 2024 6.905 6.993 6.905 6.983 47,925 +0.01(+0.21%)
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.