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

New America High (NY: HYB )

7.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2014 4.797 4.809 4.719 4.738 313,952 -0.06(-1.23%)
Jul 30, 2014 4.826 4.836 4.797 4.797 100,724 -0.04(-0.81%)
Jul 29, 2014 4.826 4.846 4.826 4.836 66,687 +0.01(+0.20%)
Jul 28, 2014 4.866 4.866 4.826 4.826 93,087 -0.03(-0.61%)
Jul 25, 2014 4.856 4.871 4.841 4.856 87,048 +0.00(+0.00%)
Jul 24, 2014 4.856 4.856 4.817 4.856 158,507 +0.01(+0.30%)
Jul 23, 2014 4.831 4.846 4.817 4.841 130,211 +0.03(+0.71%)
Jul 22, 2014 4.817 4.841 4.797 4.807 129,151 +0.01(+0.20%)
Jul 21, 2014 4.851 4.851 4.797 4.797 268,773 -0.04(-0.81%)
Jul 18, 2014 4.851 4.866 4.836 4.836 199,745 -0.00(-0.10%)
Jul 17, 2014 4.866 4.866 4.822 4.841 213,841 -0.01(-0.30%)
Jul 16, 2014 4.866 4.866 4.856 4.856 231,044 +0.01(+0.30%)
Jul 15, 2014 4.871 4.871 4.826 4.841 190,964 -0.04(-0.90%)
Jul 14, 2014 4.905 4.905 4.880 4.885 182,585 -0.00(-0.10%)
Jul 11, 2014 4.866 4.890 4.861 4.890 167,400 +0.04(+0.81%)
Jul 10, 2014 4.846 4.866 4.841 4.851 152,358 -0.00(-0.10%)
Jul 09, 2014 4.846 4.876 4.846 4.856 157,718 -0.01(-0.20%)
Jul 08, 2014 4.846 4.871 4.846 4.866 119,455 +0.01(+0.30%)
Jul 07, 2014 4.856 4.876 4.846 4.851 199,649 +0.01(+0.20%)
Jul 03, 2014 4.841 4.841 4.841 4.841 433,032 -0.01(-0.20%)
Jul 02, 2014 4.910 4.910 4.851 4.851 244,221 -0.05(-1.10%)
Jul 01, 2014 4.895 4.925 4.895 4.905 191,274 -0.02(-0.40%)
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%)
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.