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 (%)
Aug 29, 2014 4.782 4.782 4.782 4.782 115,397 +0.01(+0.21%)
Aug 28, 2014 4.767 4.777 4.767 4.772 67,729 -0.01(-0.21%)
Aug 27, 2014 4.758 4.782 4.758 4.782 80,763 +0.03(+0.72%)
Aug 26, 2014 4.743 4.758 4.737 4.748 173,784 +0.01(+0.31%)
Aug 25, 2014 4.748 4.772 4.723 4.733 212,422 +0.00(+0.10%)
Aug 22, 2014 4.772 4.780 4.728 4.728 106,778 -0.05(-1.13%)
Aug 21, 2014 4.777 4.782 4.772 4.782 84,714 +0.02(+0.41%)
Aug 20, 2014 4.767 4.767 4.759 4.763 45,498 -0.00(-0.10%)
Aug 19, 2014 4.767 4.772 4.753 4.767 98,476 +0.01(+0.31%)
Aug 18, 2014 4.787 4.787 4.748 4.753 272,039 -0.00(-0.10%)
Aug 15, 2014 4.767 4.776 4.738 4.758 123,254 +0.01(+0.21%)
Aug 14, 2014 4.733 4.772 4.733 4.748 100,309 +0.01(+0.31%)
Aug 13, 2014 4.738 4.758 4.733 4.733 85,047 -0.03(-0.72%)
Aug 12, 2014 4.758 4.767 4.754 4.767 67,068 -0.00(-0.10%)
Aug 11, 2014 4.714 4.777 4.714 4.772 89,524 +0.05(+1.14%)
Aug 08, 2014 4.694 4.728 4.694 4.718 94,819 +0.02(+0.52%)
Aug 07, 2014 4.694 4.763 4.694 4.694 70,227 +0.00(+0.00%)
Aug 06, 2014 4.660 4.709 4.660 4.694 61,786 +0.01(+0.21%)
Aug 05, 2014 4.704 4.709 4.674 4.684 161,406 -0.02(-0.52%)
Aug 04, 2014 4.763 4.777 4.694 4.709 269,052 -0.05(-1.13%)
Aug 01, 2014 4.743 4.817 4.684 4.763 313,427 +0.02(+0.52%)
Jul 31, 2014 4.797 4.809 4.718 4.738 313,961 -0.06(-1.23%)
Jul 30, 2014 4.826 4.836 4.797 4.797 100,727 -0.04(-0.81%)
Jul 29, 2014 4.826 4.846 4.826 4.836 66,689 +0.01(+0.20%)
Jul 28, 2014 4.866 4.866 4.826 4.826 93,090 -0.03(-0.61%)
Jul 25, 2014 4.856 4.870 4.841 4.856 87,051 +0.00(+0.00%)
Jul 24, 2014 4.856 4.856 4.817 4.856 158,511 +0.01(+0.30%)
Jul 23, 2014 4.831 4.846 4.817 4.841 130,215 +0.03(+0.71%)
Jul 22, 2014 4.817 4.841 4.797 4.807 129,154 +0.01(+0.20%)
Jul 21, 2014 4.851 4.851 4.797 4.797 268,781 -0.04(-0.81%)
Jul 18, 2014 4.851 4.866 4.836 4.836 199,751 -0.00(-0.10%)
Jul 17, 2014 4.866 4.866 4.821 4.841 213,847 -0.01(-0.30%)
Jul 16, 2014 4.866 4.866 4.856 4.856 231,050 +0.01(+0.30%)
Jul 15, 2014 4.870 4.870 4.826 4.841 190,969 -0.04(-0.90%)
Jul 14, 2014 4.905 4.905 4.880 4.885 182,590 -0.00(-0.10%)
Jul 11, 2014 4.866 4.890 4.861 4.890 167,405 +0.04(+0.81%)
Jul 10, 2014 4.846 4.866 4.841 4.851 152,362 -0.00(-0.10%)
Jul 09, 2014 4.846 4.875 4.846 4.856 157,722 -0.01(-0.20%)
Jul 08, 2014 4.846 4.870 4.846 4.866 119,458 +0.01(+0.30%)
Jul 07, 2014 4.856 4.875 4.846 4.851 199,655 +0.01(+0.20%)
Jul 03, 2014 4.841 4.841 4.841 4.841 433,044 -0.01(-0.20%)
Jul 02, 2014 4.910 4.910 4.851 4.851 244,227 -0.05(-1.10%)
Jul 01, 2014 4.895 4.924 4.895 4.905 191,279 -0.02(-0.40%)
Jun 30, 2014 4.905 4.924 4.895 4.924 220,037 +0.00(+0.10%)
Jun 27, 2014 4.924 4.924 4.905 4.920 103,003 -0.01(-0.20%)
Jun 26, 2014 4.924 4.929 4.915 4.929 133,130 +0.02(+0.40%)
Jun 25, 2014 4.890 4.915 4.887 4.910 118,893 +0.03(+0.60%)
Jun 24, 2014 4.861 4.880 4.861 4.880 91,848 +0.02(+0.50%)
Jun 23, 2014 4.880 4.895 4.846 4.856 198,511 -0.01(-0.30%)
Jun 20, 2014 4.900 4.900 4.870 4.870 98,666 -0.03(-0.60%)
Jun 19, 2014 4.890 4.900 4.880 4.900 76,763 +0.02(+0.40%)
Jun 18, 2014 4.866 4.880 4.856 4.880 116,654 +0.03(+0.61%)
Jun 17, 2014 4.831 4.870 4.831 4.851 184,637 +0.04(+0.82%)
Jun 16, 2014 4.900 4.900 4.812 4.812 541,972 -0.09(-1.80%)
Jun 13, 2014 4.875 4.910 4.866 4.900 155,416 +0.00(+0.00%)
Jun 12, 2014 4.875 4.900 4.871 4.900 103,333 +0.00(+0.00%)
Jun 11, 2014 4.866 4.900 4.866 4.900 88,898 +0.03(+0.60%)
Jun 10, 2014 4.870 4.870 4.861 4.870 85,036 +0.01(+0.30%)
Jun 06, 2014 4.861 4.870 4.856 4.856 78,594 +0.00(+0.00%)
Jun 05, 2014 4.836 4.856 4.821 4.856 200,709 +0.03(+0.61%)
Jun 04, 2014 4.831 4.846 4.817 4.826 147,528 +0.00(+0.10%)
Jun 03, 2014 4.846 4.851 4.821 4.821 162,381 -0.02(-0.41%)
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.