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

New America High (NY: HYB )

7.335 +0.035 (+0.48%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Aug 31, 2020 6.275 6.275 6.223 6.268 55,183 +0.02(+0.24%)
Aug 28, 2020 6.283 6.283 6.200 6.253 126,675 -0.02(-0.36%)
Aug 27, 2020 6.305 6.313 6.245 6.275 105,004 -0.02(-0.24%)
Aug 26, 2020 6.328 6.328 6.275 6.290 54,861 -0.03(-0.48%)
Aug 25, 2020 6.395 6.395 6.305 6.320 70,943 -0.05(-0.71%)
Aug 24, 2020 6.380 6.395 6.335 6.365 101,847 -0.02(-0.24%)
Aug 21, 2020 6.350 6.381 6.313 6.380 87,954 +0.02(+0.35%)
Aug 20, 2020 6.335 6.358 6.305 6.358 58,057 +0.02(+0.24%)
Aug 19, 2020 6.365 6.365 6.320 6.343 87,209 -0.02(-0.24%)
Aug 18, 2020 6.380 6.380 6.335 6.358 59,015 -0.01(-0.12%)
Aug 17, 2020 6.328 6.386 6.283 6.365 71,262 +0.05(+0.71%)
Aug 14, 2020 6.343 6.381 6.238 6.320 145,703 -0.05(-0.83%)
Aug 13, 2020 6.395 6.463 6.343 6.373 271,615 +0.00(+0.06%)
Aug 12, 2020 6.291 6.418 6.287 6.369 221,132 +0.10(+1.61%)
Aug 11, 2020 6.253 6.283 6.216 6.268 121,479 +0.06(+0.96%)
Aug 10, 2020 6.216 6.238 6.194 6.209 69,466 -0.01(-0.12%)
Aug 07, 2020 6.216 6.225 6.175 6.216 55,011 -0.02(-0.36%)
Aug 06, 2020 6.156 6.238 6.156 6.238 62,916 +0.08(+1.33%)
Aug 05, 2020 6.089 6.171 6.089 6.156 81,154 +0.07(+1.10%)
Aug 04, 2020 6.097 6.119 6.082 6.089 38,566 +0.01(+0.12%)
Aug 03, 2020 6.089 6.119 6.059 6.082 80,159 -0.02(-0.37%)
Jul 31, 2020 6.052 6.104 6.032 6.104 74,820 +0.05(+0.86%)
Jul 30, 2020 5.962 6.052 5.962 6.052 50,770 +0.04(+0.62%)
Jul 29, 2020 5.947 6.022 5.932 6.014 48,732 +0.09(+1.51%)
Jul 28, 2020 5.925 5.970 5.895 5.925 32,585 -0.01(-0.13%)
Jul 27, 2020 5.902 5.962 5.895 5.932 105,759 +0.04(+0.63%)
Jul 24, 2020 5.902 5.902 5.850 5.895 46,043 +0.00(+0.00%)
Jul 23, 2020 5.872 5.895 5.866 5.895 151,680 +0.01(+0.10%)
Jul 22, 2020 5.880 5.906 5.880 5.889 20,561 -0.01(-0.10%)
Jul 21, 2020 5.902 5.917 5.872 5.895 74,204 +0.02(+0.38%)
Jul 20, 2020 5.872 5.887 5.865 5.872 81,838 +0.02(+0.38%)
Jul 17, 2020 5.820 5.872 5.790 5.850 52,869 +0.01(+0.26%)
Jul 16, 2020 5.813 5.835 5.790 5.835 65,212 +0.02(+0.39%)
Jul 15, 2020 5.790 5.850 5.790 5.813 128,772 +0.02(+0.38%)
Jul 14, 2020 5.679 5.790 5.679 5.790 105,042 +0.07(+1.30%)
Jul 13, 2020 5.783 5.797 5.501 5.716 224,244 -0.03(-0.52%)
Jul 10, 2020 5.709 5.753 5.709 5.746 48,090 +0.04(+0.78%)
Jul 09, 2020 5.805 5.805 5.694 5.701 404,725 -0.11(-1.92%)
Jul 08, 2020 5.887 5.894 5.790 5.813 173,186 -0.05(-0.89%)
Jul 07, 2020 5.894 5.909 5.865 5.865 35,384 -0.04(-0.63%)
Jul 06, 2020 5.917 5.946 5.894 5.902 122,522 +0.03(+0.57%)
Jul 02, 2020 5.879 5.931 5.865 5.868 68,161 +0.00(+0.06%)
Jul 01, 2020 5.798 5.865 5.798 5.865 52,145 +0.08(+1.41%)
Jun 30, 2020 5.813 5.835 5.783 5.783 87,155 +0.01(+0.13%)
Jun 29, 2020 5.813 5.813 5.731 5.775 61,243 -0.01(-0.13%)
Jun 26, 2020 5.887 5.887 5.753 5.783 112,884 -0.11(-1.89%)
Jun 25, 2020 5.842 5.894 5.833 5.894 67,423 +0.05(+0.89%)
Jun 24, 2020 5.902 5.902 5.798 5.842 93,260 -0.05(-0.88%)
Jun 23, 2020 5.872 5.894 5.850 5.894 36,175 +0.07(+1.15%)
Jun 22, 2020 5.857 5.857 5.813 5.827 61,612 -0.01(-0.19%)
Jun 19, 2020 5.902 5.902 5.820 5.839 47,686 -0.02(-0.32%)
Jun 18, 2020 5.902 5.902 5.842 5.857 51,994 -0.04(-0.75%)
Jun 17, 2020 5.961 5.961 5.879 5.902 37,918 -0.03(-0.50%)
Jun 16, 2020 5.887 5.976 5.887 5.931 119,388 +0.09(+1.52%)
Jun 15, 2020 5.798 5.907 5.732 5.842 149,802 -0.01(-0.25%)
Jun 12, 2020 5.901 5.901 5.791 5.857 71,576 +0.07(+1.15%)
Jun 11, 2020 6.027 6.027 5.746 5.791 225,909 -0.30(-4.96%)
Jun 10, 2020 6.093 6.115 6.049 6.093 84,259 +0.02(+0.36%)
Jun 09, 2020 6.056 6.071 5.983 6.071 86,209 +0.01(+0.24%)
Jun 08, 2020 6.012 6.056 6.005 6.056 55,636 +0.05(+0.86%)
Jun 05, 2020 6.027 6.093 5.997 6.005 90,554 +0.01(+0.18%)
Jun 04, 2020 6.012 6.057 5.975 5.994 65,212 -0.03(-0.43%)
Jun 03, 2020 5.997 6.078 5.997 6.019 85,505 +0.02(+0.37%)
Jun 02, 2020 5.924 6.005 5.882 5.997 44,519 +0.09(+1.50%)
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.