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 (%)
May 28, 2010 4.493 4.498 4.429 4.493 92,435 +0.02(+0.44%)
May 27, 2010 4.478 4.531 4.385 4.473 159,492 +0.10(+2.24%)
May 26, 2010 4.483 4.522 4.326 4.375 611 -0.05(-1.11%)
May 25, 2010 4.356 4.424 4.305 4.424 352,685 -0.00(-0.11%)
May 24, 2010 4.336 4.429 4.302 4.429 139,286 +0.10(+2.38%)
May 21, 2010 4.213 4.400 3.899 4.326 272,529 +0.06(+1.38%)
May 20, 2010 4.243 4.292 4.179 4.267 330,130 -0.22(-4.92%)
May 19, 2010 4.527 4.620 4.365 4.488 267,365 -0.07(-1.61%)
May 18, 2010 4.601 4.620 4.503 4.562 83,032 +0.02(+0.52%)
May 17, 2010 4.684 4.728 4.483 4.538 129,530 -0.12(-2.61%)
May 14, 2010 4.660 4.763 4.645 4.660 169,478 -0.08(-1.66%)
May 13, 2010 4.581 4.763 4.581 4.738 181,586 +0.05(+1.15%)
May 12, 2010 4.670 4.694 4.640 4.684 107,644 +0.03(+0.74%)
May 11, 2010 4.650 4.655 4.625 4.650 160,413 +0.06(+1.39%)
May 10, 2010 4.562 4.586 4.557 4.586 216,473 +0.10(+2.19%)
May 07, 2010 4.468 4.513 4.321 4.488 471,873 -0.03(-0.76%)
May 06, 2010 4.777 4.777 3.433 4.522 1,074,231 -0.24(-4.95%)
May 05, 2010 4.773 4.782 4.758 4.758 351,517 -0.06(-1.32%)
May 04, 2010 4.807 4.831 4.792 4.822 150,303 +0.00(+0.10%)
May 03, 2010 4.773 4.817 4.758 4.817 152,403 +0.06(+1.24%)
Apr 30, 2010 4.777 4.777 4.748 4.758 79,063 -0.01(-0.31%)
Apr 29, 2010 4.773 4.782 4.758 4.773 167,667 -0.00(-0.10%)
Apr 28, 2010 4.773 4.782 4.739 4.777 152,986 +0.01(+0.21%)
Apr 27, 2010 4.753 4.787 4.748 4.768 90,131 +0.01(+0.31%)
Apr 26, 2010 4.758 4.773 4.738 4.753 232,651 -0.02(-0.41%)
Apr 23, 2010 4.738 4.773 4.723 4.773 152,754 +0.04(+0.83%)
Apr 22, 2010 4.728 4.743 4.709 4.733 95,993 +0.01(+0.21%)
Apr 21, 2010 4.753 4.758 4.719 4.723 94,504 -0.01(-0.21%)
Apr 20, 2010 4.714 4.738 4.679 4.733 146,621 +0.04(+0.94%)
Apr 19, 2010 4.689 4.728 4.684 4.689 101,993 -0.02(-0.42%)
Apr 16, 2010 4.758 4.758 4.689 4.709 105,195 -0.03(-0.62%)
Apr 15, 2010 4.792 4.802 4.719 4.738 132,556 -0.03(-0.72%)
Apr 14, 2010 4.802 4.836 4.768 4.773 108,582 -0.04(-0.92%)
Apr 13, 2010 4.802 4.817 4.773 4.817 142,786 +0.03(+0.72%)
Apr 12, 2010 4.728 4.802 4.728 4.782 197,329 +0.03(+0.72%)
Apr 09, 2010 4.748 4.748 4.728 4.748 84,977 +0.01(+0.31%)
Apr 08, 2010 4.723 4.733 4.704 4.733 78,465 +0.02(+0.52%)
Apr 07, 2010 4.748 4.748 4.689 4.709 103,950 -0.01(-0.21%)
Apr 06, 2010 4.586 4.728 4.586 4.719 113,940 +0.03(+0.63%)
Apr 05, 2010 4.660 4.704 4.660 4.689 114,755 +0.00(+0.10%)
Apr 01, 2010 4.665 4.684 4.684 4.684 176,964 +0.05(+1.17%)
Mar 31, 2010 4.630 4.650 4.630 4.630 90,631 -0.03(-0.63%)
Mar 30, 2010 4.645 4.689 4.630 4.660 90,506 -0.00(-0.11%)
Mar 29, 2010 4.684 4.689 4.650 4.665 129,351 -0.01(-0.31%)
Mar 26, 2010 4.684 4.684 4.660 4.679 97,279 -0.00(-0.10%)
Mar 25, 2010 4.684 4.689 4.655 4.684 116,282 +0.03(+0.74%)
Mar 24, 2010 4.640 4.660 4.640 4.650 88,747 +0.01(+0.26%)
Mar 23, 2010 4.616 4.640 4.611 4.638 81,452 +0.04(+0.80%)
Mar 22, 2010 4.606 4.625 4.562 4.601 136,965 +0.00(+0.00%)
Mar 19, 2010 4.640 4.640 4.591 4.601 96,013 -0.05(-1.05%)
Mar 18, 2010 4.704 4.704 4.591 4.650 130,837 -0.01(-0.32%)
Mar 17, 2010 4.635 4.665 4.586 4.665 154,621 +0.05(+1.06%)
Mar 16, 2010 4.620 4.635 4.586 4.616 134,319 +0.03(+0.64%)
Mar 15, 2010 4.581 4.586 4.566 4.586 85,293 +0.00(+0.00%)
Mar 12, 2010 4.532 4.586 4.532 4.586 149,846 +0.06(+1.30%)
Mar 11, 2010 4.571 4.571 4.527 4.527 93,764 -0.00(-0.11%)
Mar 10, 2010 4.508 4.562 4.503 4.532 167,635 +0.02(+0.54%)
Mar 09, 2010 4.508 4.508 4.498 4.508 125,294 +0.00(+0.00%)
Mar 08, 2010 4.508 4.516 4.488 4.508 152,878 +0.02(+0.43%)
Mar 05, 2010 4.493 4.498 4.468 4.488 124,662 +0.00(+0.01%)
Mar 04, 2010 4.503 4.517 4.468 4.488 71,894 +0.01(+0.22%)
Mar 03, 2010 4.513 4.527 4.473 4.478 109,919 -0.01(-0.22%)
Mar 02, 2010 4.513 4.513 4.454 4.488 106,704 -0.00(-0.11%)
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.