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 31, 2019 5.914 5.920 5.845 5.859 162,947 -0.08(-1.38%)
May 30, 2019 5.941 5.941 5.900 5.941 36,003 +0.01(+0.23%)
May 29, 2019 5.934 5.961 5.900 5.927 87,519 -0.01(-0.23%)
May 28, 2019 5.961 5.982 5.927 5.941 74,903 -0.02(-0.34%)
May 24, 2019 5.948 5.975 5.927 5.961 52,072 +0.03(+0.46%)
May 23, 2019 5.955 5.961 5.907 5.934 52,953 -0.01(-0.23%)
May 22, 2019 5.941 5.955 5.941 5.948 34,792 +0.01(+0.11%)
May 21, 2019 5.955 5.956 5.927 5.941 41,269 +0.01(+0.23%)
May 20, 2019 5.934 5.955 5.914 5.927 50,456 -0.01(-0.23%)
May 17, 2019 5.927 5.961 5.927 5.941 115,701 +0.01(+0.12%)
May 16, 2019 5.914 5.948 5.914 5.934 42,882 +0.03(+0.52%)
May 15, 2019 5.897 5.917 5.897 5.903 38,094 +0.01(+0.12%)
May 14, 2019 5.869 5.917 5.869 5.897 45,231 +0.01(+0.23%)
May 13, 2019 5.910 5.917 5.829 5.883 98,398 -0.03(-0.57%)
May 10, 2019 5.910 5.917 5.876 5.917 48,871 +0.03(+0.46%)
May 09, 2019 5.910 5.924 5.876 5.890 78,118 -0.02(-0.34%)
May 08, 2019 5.897 5.924 5.897 5.910 24,085 +0.01(+0.23%)
May 07, 2019 5.944 5.951 5.897 5.897 26,272 -0.05(-0.80%)
May 06, 2019 5.937 5.944 5.910 5.944 43,741 -0.01(-0.11%)
May 03, 2019 5.958 5.958 5.931 5.951 22,375 +0.04(+0.69%)
May 02, 2019 5.910 5.931 5.910 5.910 27,680 -0.01(-0.11%)
May 01, 2019 5.910 5.944 5.900 5.917 108,186 +0.01(+0.11%)
Apr 30, 2019 5.903 5.910 5.880 5.910 39,541 +0.03(+0.58%)
Apr 29, 2019 5.876 5.897 5.863 5.876 52,326 -0.01(-0.12%)
Apr 26, 2019 5.883 5.897 5.869 5.883 31,796 +0.02(+0.35%)
Apr 25, 2019 5.910 5.910 5.863 5.863 47,605 -0.04(-0.69%)
Apr 24, 2019 5.883 5.910 5.849 5.903 119,681 +0.05(+0.81%)
Apr 23, 2019 5.815 5.856 5.815 5.856 78,115 +0.05(+0.82%)
Apr 22, 2019 5.781 5.808 5.781 5.808 74,726 +0.03(+0.47%)
Apr 18, 2019 5.781 5.790 5.774 5.781 67,125 +0.01(+0.12%)
Apr 17, 2019 5.801 5.808 5.774 5.774 38,697 -0.03(-0.58%)
Apr 16, 2019 5.822 5.822 5.795 5.808 53,083 +0.01(+0.23%)
Apr 15, 2019 5.829 5.831 5.795 5.795 66,012 -0.01(-0.18%)
Apr 12, 2019 5.825 5.835 5.798 5.805 58,075 -0.02(-0.35%)
Apr 11, 2019 5.812 5.825 5.798 5.825 23,702 +0.03(+0.58%)
Apr 10, 2019 5.764 5.805 5.764 5.791 32,265 +0.01(+0.23%)
Apr 09, 2019 5.785 5.785 5.744 5.778 63,785 -0.01(-0.12%)
Apr 08, 2019 5.771 5.785 5.764 5.785 33,640 +0.02(+0.35%)
Apr 05, 2019 5.751 5.791 5.744 5.764 89,631 +0.02(+0.35%)
Apr 04, 2019 5.771 5.784 5.744 5.744 70,628 -0.03(-0.47%)
Apr 03, 2019 5.818 5.818 5.764 5.771 76,066 -0.01(-0.12%)
Apr 02, 2019 5.839 5.859 5.772 5.778 36,503 -0.02(-0.35%)
Apr 01, 2019 5.825 5.825 5.786 5.798 73,043 +0.06(+1.06%)
Mar 29, 2019 5.872 5.872 5.737 5.737 64,149 -0.09(-1.51%)
Mar 28, 2019 5.845 5.845 5.818 5.825 75,059 -0.01(-0.12%)
Mar 27, 2019 5.872 5.872 5.812 5.832 52,051 -0.01(-0.23%)
Mar 26, 2019 5.852 5.887 5.845 5.845 169,806 -0.03(-0.46%)
Mar 25, 2019 5.832 5.879 5.819 5.872 97,114 +0.03(+0.58%)
Mar 22, 2019 5.852 5.852 5.818 5.839 49,778 -0.01(-0.12%)
Mar 21, 2019 5.852 5.872 5.827 5.845 66,891 +0.00(+0.00%)
Mar 20, 2019 5.839 5.852 5.825 5.845 42,867 -0.01(-0.23%)
Mar 19, 2019 5.852 5.872 5.825 5.859 121,297 -0.01(-0.23%)
Mar 18, 2019 5.724 5.886 5.710 5.872 330,831 +0.15(+2.59%)
Mar 15, 2019 5.737 5.751 5.724 5.724 55,408 +0.01(+0.24%)
Mar 14, 2019 5.724 5.724 5.690 5.710 22,499 +0.00(+0.06%)
Mar 13, 2019 5.700 5.727 5.687 5.707 59,999 -0.01(-0.23%)
Mar 12, 2019 5.667 5.727 5.667 5.720 104,370 +0.03(+0.59%)
Mar 11, 2019 5.653 5.687 5.640 5.687 54,971 +0.03(+0.59%)
Mar 08, 2019 5.653 5.667 5.620 5.653 73,812 +0.00(+0.00%)
Mar 07, 2019 5.667 5.673 5.653 5.653 61,086 -0.02(-0.35%)
Mar 06, 2019 5.694 5.694 5.647 5.673 24,487 +0.01(+0.12%)
Mar 05, 2019 5.660 5.670 5.660 5.667 94,947 +0.00(+0.04%)
Mar 04, 2019 5.694 5.694 5.664 5.664 100,523 -0.01(-0.16%)
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.