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 (%)
Jun 30, 2014 4.905 4.925 4.895 4.925 220,031 +0.00(+0.10%)
Jun 27, 2014 4.925 4.925 4.905 4.920 103,000 -0.01(-0.20%)
Jun 26, 2014 4.925 4.929 4.915 4.929 133,127 +0.02(+0.40%)
Jun 25, 2014 4.890 4.915 4.887 4.910 118,890 +0.03(+0.60%)
Jun 24, 2014 4.861 4.880 4.861 4.880 91,846 +0.02(+0.51%)
Jun 23, 2014 4.880 4.895 4.846 4.856 198,505 -0.01(-0.30%)
Jun 20, 2014 4.900 4.900 4.871 4.871 98,663 -0.03(-0.60%)
Jun 19, 2014 4.890 4.900 4.880 4.900 76,761 +0.02(+0.40%)
Jun 18, 2014 4.866 4.880 4.856 4.880 116,651 +0.03(+0.61%)
Jun 17, 2014 4.831 4.871 4.831 4.851 184,632 +0.04(+0.82%)
Jun 16, 2014 4.900 4.900 4.812 4.812 541,957 -0.09(-1.80%)
Jun 13, 2014 4.876 4.910 4.866 4.900 155,412 +0.00(+0.00%)
Jun 12, 2014 4.876 4.900 4.871 4.900 103,330 +0.00(+0.00%)
Jun 11, 2014 4.866 4.900 4.866 4.900 88,896 +0.03(+0.60%)
Jun 10, 2014 4.871 4.871 4.861 4.871 85,034 +0.01(+0.30%)
Jun 06, 2014 4.861 4.871 4.856 4.856 78,592 +0.00(+0.00%)
Jun 05, 2014 4.836 4.856 4.822 4.856 200,703 +0.03(+0.61%)
Jun 04, 2014 4.831 4.846 4.817 4.826 147,524 +0.00(+0.10%)
Jun 03, 2014 4.846 4.851 4.822 4.822 162,377 -0.02(-0.41%)
Jun 02, 2014 4.871 4.876 4.841 4.841 149,365 -0.02(-0.50%)
May 30, 2014 4.885 4.885 4.841 4.866 146,491 -0.01(-0.20%)
May 29, 2014 4.890 4.895 4.876 4.876 167,808 +0.00(+0.10%)
May 28, 2014 4.846 4.880 4.846 4.871 85,216 +0.01(+0.20%)
May 27, 2014 4.876 4.880 4.861 4.861 83,203 -0.01(-0.20%)
May 23, 2014 4.866 4.871 4.871 4.871 68,502 +0.01(+0.30%)
May 22, 2014 4.856 4.865 4.856 4.856 39,531 +0.01(+0.20%)
May 21, 2014 4.866 4.880 4.841 4.846 234,789 +0.00(+0.10%)
May 20, 2014 4.851 4.871 4.836 4.841 144,385 -0.01(-0.30%)
May 19, 2014 4.851 4.880 4.846 4.856 76,237 +0.01(+0.30%)
May 16, 2014 4.822 4.846 4.822 4.841 112,038 +0.00(+0.10%)
May 15, 2014 4.861 4.864 4.802 4.836 280,411 -0.01(-0.20%)
May 14, 2014 4.866 4.880 4.841 4.846 429,122 -0.05(-1.00%)
May 13, 2014 4.915 4.920 4.887 4.895 203,904 -0.03(-0.60%)
May 12, 2014 4.929 4.939 4.910 4.925 96,168 +0.01(+0.30%)
May 09, 2014 4.944 4.944 4.895 4.910 78,847 -0.02(-0.40%)
May 08, 2014 4.939 4.954 4.905 4.929 98,457 +0.00(+0.00%)
May 07, 2014 4.915 4.929 4.905 4.929 106,741 +0.01(+0.30%)
May 06, 2014 4.900 4.915 4.890 4.915 105,387 +0.02(+0.40%)
May 05, 2014 4.890 4.900 4.885 4.895 91,799 +0.01(+0.20%)
May 02, 2014 4.900 4.910 4.880 4.885 131,797 -0.01(-0.20%)
May 01, 2014 4.900 4.900 4.885 4.895 162,735 +0.00(+0.10%)
Apr 30, 2014 4.885 4.900 4.871 4.890 94,174 +0.01(+0.30%)
Apr 29, 2014 4.880 4.890 4.875 4.876 62,396 +0.00(+0.10%)
Apr 28, 2014 4.876 4.876 4.856 4.871 83,285 +0.01(+0.20%)
Apr 25, 2014 4.856 4.885 4.846 4.861 163,787 +0.01(+0.20%)
Apr 24, 2014 4.856 4.856 4.836 4.851 94,119 +0.00(+0.10%)
Apr 23, 2014 4.836 4.846 4.827 4.846 271,495 +0.02(+0.41%)
Apr 22, 2014 4.856 4.856 4.826 4.826 118,941 -0.02(-0.40%)
Apr 21, 2014 4.841 4.851 4.831 4.846 124,819 +0.01(+0.30%)
Apr 17, 2014 4.836 4.831 4.831 4.831 80,123 -0.01(-0.20%)
Apr 16, 2014 4.836 4.841 4.797 4.841 143,975 +0.03(+0.71%)
Apr 15, 2014 4.817 4.860 4.787 4.807 102,804 +0.01(+0.31%)
Apr 14, 2014 4.826 4.826 4.792 4.792 234,903 -0.04(-0.91%)
Apr 11, 2014 4.851 4.861 4.826 4.836 160,171 -0.02(-0.50%)
Apr 10, 2014 4.846 4.876 4.846 4.861 109,214 +0.02(+0.41%)
Apr 09, 2014 4.851 4.861 4.841 4.841 69,164 +0.01(+0.20%)
Apr 08, 2014 4.826 4.841 4.822 4.831 107,316 +0.00(+0.10%)
Apr 07, 2014 4.871 4.879 4.826 4.826 167,520 -0.05(-1.11%)
Apr 04, 2014 4.905 4.905 4.851 4.880 227,342 +0.03(+0.71%)
Apr 03, 2014 4.812 4.846 4.812 4.846 79,016 +0.03(+0.71%)
Apr 02, 2014 4.812 4.817 4.782 4.812 223,319 -0.00(-0.10%)
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.