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

New America High (NY: HYB )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2021 7.443 7.467 7.379 7.379 112,259 -0.06(-0.75%)
Jun 29, 2021 7.427 7.435 7.403 7.435 35,829 +0.00(+0.00%)
Jun 28, 2021 7.379 7.435 7.347 7.435 85,552 +0.10(+1.31%)
Jun 25, 2021 7.371 7.395 7.339 7.339 74,078 -0.05(-0.65%)
Jun 24, 2021 7.371 7.402 7.331 7.387 90,378 +0.06(+0.76%)
Jun 23, 2021 7.363 7.371 7.323 7.331 89,888 -0.05(-0.65%)
Jun 22, 2021 7.315 7.379 7.299 7.379 87,310 +0.05(+0.65%)
Jun 21, 2021 7.379 7.379 7.299 7.331 89,341 -0.01(-0.11%)
Jun 18, 2021 7.379 7.379 7.323 7.339 48,477 -0.04(-0.54%)
Jun 17, 2021 7.363 7.395 7.347 7.379 81,521 +0.00(+0.00%)
Jun 16, 2021 7.363 7.403 7.355 7.379 71,950 +0.02(+0.33%)
Jun 15, 2021 7.379 7.379 7.307 7.355 84,360 +0.02(+0.33%)
Jun 14, 2021 7.339 7.339 7.315 7.331 42,062 +0.00(+0.00%)
Jun 11, 2021 7.355 7.363 7.307 7.331 47,820 -0.02(-0.22%)
Jun 10, 2021 7.331 7.347 7.323 7.347 59,631 +0.02(+0.22%)
Jun 09, 2021 7.323 7.343 7.315 7.331 56,420 -0.01(-0.11%)
Jun 08, 2021 7.355 7.355 7.315 7.339 35,266 +0.02(+0.22%)
Jun 07, 2021 7.355 7.355 7.299 7.323 44,654 -0.03(-0.43%)
Jun 04, 2021 7.331 7.355 7.331 7.355 40,057 +0.02(+0.33%)
Jun 03, 2021 7.339 7.339 7.299 7.331 30,066 -0.01(-0.11%)
Jun 02, 2021 7.339 7.347 7.323 7.339 36,786 +0.02(+0.22%)
Jun 01, 2021 7.339 7.347 7.307 7.323 87,251 +0.02(+0.33%)
May 28, 2021 7.323 7.331 7.291 7.299 53,141 -0.01(-0.11%)
May 27, 2021 7.331 7.331 7.299 7.307 39,047 -0.00(-0.05%)
May 26, 2021 7.339 7.339 7.292 7.311 80,791 -0.00(-0.05%)
May 25, 2021 7.363 7.363 7.299 7.315 63,552 +0.02(+0.22%)
May 24, 2021 7.315 7.315 7.299 7.299 20,124 +0.00(+0.00%)
May 21, 2021 7.307 7.307 7.275 7.299 67,394 +0.02(+0.33%)
May 20, 2021 7.244 7.275 7.164 7.275 20,861 +0.04(+0.55%)
May 19, 2021 7.244 7.268 7.180 7.236 47,193 -0.02(-0.22%)
May 18, 2021 7.260 7.260 7.236 7.252 41,072 +0.00(+0.00%)
May 17, 2021 7.268 7.268 7.236 7.252 58,359 +0.00(+0.00%)
May 14, 2021 7.291 7.291 7.244 7.252 53,183 +0.01(+0.11%)
May 13, 2021 7.315 7.315 7.236 7.244 41,604 -0.02(-0.22%)
May 12, 2021 7.386 7.394 7.236 7.260 85,954 -0.11(-1.50%)
May 11, 2021 7.394 7.394 7.346 7.370 91,191 -0.01(-0.11%)
May 10, 2021 7.394 7.402 7.354 7.378 19,128 +0.00(+0.00%)
May 07, 2021 7.394 7.394 7.374 7.378 31,132 +0.00(+0.00%)
May 06, 2021 7.394 7.394 7.339 7.378 34,295 +0.01(+0.11%)
May 05, 2021 7.339 7.370 7.299 7.370 50,456 +0.06(+0.76%)
May 04, 2021 7.331 7.339 7.275 7.315 57,617 -0.02(-0.22%)
May 03, 2021 7.299 7.339 7.275 7.331 43,216 +0.04(+0.54%)
Apr 30, 2021 7.291 7.291 7.252 7.291 83,585 +0.02(+0.22%)
Apr 29, 2021 7.291 7.291 7.236 7.275 37,437 +0.01(+0.11%)
Apr 28, 2021 7.268 7.275 7.204 7.268 66,836 +0.01(+0.11%)
Apr 27, 2021 7.268 7.268 7.220 7.260 47,254 +0.00(+0.00%)
Apr 26, 2021 7.299 7.299 7.204 7.260 89,372 +0.00(+0.00%)
Apr 23, 2021 7.244 7.260 7.208 7.260 61,203 +0.04(+0.55%)
Apr 22, 2021 7.252 7.260 7.196 7.220 93,760 -0.02(-0.22%)
Apr 21, 2021 7.212 7.236 7.181 7.236 47,318 +0.03(+0.44%)
Apr 20, 2021 7.236 7.236 7.181 7.204 95,962 +0.00(+0.00%)
Apr 19, 2021 7.339 7.339 7.188 7.204 100,249 -0.11(-1.51%)
Apr 16, 2021 7.331 7.347 7.307 7.315 55,639 -0.03(-0.43%)
Apr 15, 2021 7.394 7.394 7.283 7.347 71,467 +0.01(+0.16%)
Apr 14, 2021 7.370 7.370 7.331 7.335 57,904 -0.01(-0.16%)
Apr 13, 2021 7.354 7.354 7.299 7.347 45,036 +0.02(+0.21%)
Apr 12, 2021 7.276 7.362 7.236 7.331 75,266 +0.07(+0.98%)
Apr 09, 2021 7.260 7.276 7.229 7.260 63,440 +0.01(+0.11%)
Apr 08, 2021 7.284 7.284 7.236 7.252 62,700 +0.00(+0.00%)
Apr 07, 2021 7.299 7.307 7.236 7.252 68,930 -0.06(-0.75%)
Apr 06, 2021 7.315 7.315 7.236 7.307 110,915 +0.02(+0.22%)
Apr 05, 2021 7.103 7.472 7.079 7.291 707,641 +0.20(+2.77%)
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.