Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New America High (NY: HYB )

7.200 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2021 7.323 7.331 7.291 7.299 53,143 -0.01(-0.11%)
May 27, 2021 7.331 7.331 7.299 7.307 39,048 -0.00(-0.05%)
May 26, 2021 7.339 7.339 7.291 7.311 80,793 -0.00(-0.05%)
May 25, 2021 7.363 7.363 7.299 7.315 63,554 +0.02(+0.22%)
May 24, 2021 7.315 7.315 7.299 7.299 20,125 +0.00(+0.00%)
May 21, 2021 7.307 7.307 7.275 7.299 67,396 +0.02(+0.33%)
May 20, 2021 7.243 7.275 7.164 7.275 20,862 +0.04(+0.55%)
May 19, 2021 7.243 7.267 7.180 7.236 47,194 -0.02(-0.22%)
May 18, 2021 7.259 7.259 7.236 7.251 41,073 +0.00(+0.00%)
May 17, 2021 7.267 7.267 7.236 7.251 58,361 +0.00(+0.00%)
May 14, 2021 7.291 7.291 7.243 7.251 53,184 +0.01(+0.11%)
May 13, 2021 7.315 7.315 7.236 7.243 41,605 -0.02(-0.22%)
May 12, 2021 7.386 7.394 7.236 7.259 85,956 -0.11(-1.50%)
May 11, 2021 7.394 7.394 7.346 7.370 91,194 -0.01(-0.11%)
May 10, 2021 7.394 7.402 7.354 7.378 19,129 +0.00(+0.00%)
May 07, 2021 7.394 7.394 7.374 7.378 31,133 +0.00(+0.00%)
May 06, 2021 7.394 7.394 7.338 7.378 34,296 +0.01(+0.11%)
May 05, 2021 7.338 7.370 7.299 7.370 50,457 +0.06(+0.76%)
May 04, 2021 7.331 7.338 7.275 7.315 57,618 -0.02(-0.22%)
May 03, 2021 7.299 7.338 7.275 7.331 43,217 +0.04(+0.54%)
Apr 30, 2021 7.291 7.291 7.251 7.291 83,587 +0.02(+0.22%)
Apr 29, 2021 7.291 7.291 7.236 7.275 37,438 +0.01(+0.11%)
Apr 28, 2021 7.267 7.275 7.204 7.267 66,838 +0.01(+0.11%)
Apr 27, 2021 7.267 7.267 7.220 7.259 47,255 +0.00(+0.00%)
Apr 26, 2021 7.299 7.299 7.204 7.259 89,374 +0.00(+0.00%)
Apr 23, 2021 7.244 7.259 7.208 7.259 61,205 +0.04(+0.55%)
Apr 22, 2021 7.251 7.259 7.196 7.220 93,762 -0.02(-0.22%)
Apr 21, 2021 7.212 7.236 7.180 7.236 47,320 +0.03(+0.44%)
Apr 20, 2021 7.236 7.236 7.180 7.204 95,965 +0.00(+0.00%)
Apr 19, 2021 7.338 7.338 7.188 7.204 100,252 -0.11(-1.51%)
Apr 16, 2021 7.331 7.346 7.307 7.315 55,641 -0.03(-0.43%)
Apr 15, 2021 7.394 7.394 7.283 7.346 71,469 +0.01(+0.16%)
Apr 14, 2021 7.370 7.370 7.331 7.335 57,906 -0.01(-0.16%)
Apr 13, 2021 7.354 7.354 7.299 7.346 45,037 +0.02(+0.21%)
Apr 12, 2021 7.276 7.362 7.236 7.331 75,268 +0.07(+0.98%)
Apr 09, 2021 7.260 7.276 7.228 7.260 63,442 +0.01(+0.11%)
Apr 08, 2021 7.283 7.283 7.236 7.252 62,702 +0.00(+0.00%)
Apr 07, 2021 7.299 7.307 7.236 7.252 68,931 -0.06(-0.75%)
Apr 06, 2021 7.315 7.315 7.236 7.307 110,918 +0.02(+0.22%)
Apr 05, 2021 7.102 7.472 7.079 7.291 707,660 +0.20(+2.77%)
Apr 01, 2021 7.126 7.236 7.079 7.095 62,552 -0.03(-0.44%)
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%)
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.