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 (%)
Sep 27, 2013 4.674 4.738 4.674 4.723 137,454 +0.01(+0.31%)
Sep 26, 2013 4.699 4.733 4.689 4.709 107,653 -0.02(-0.52%)
Sep 25, 2013 4.704 4.743 4.699 4.733 88,327 +0.01(+0.21%)
Sep 24, 2013 4.723 4.748 4.718 4.723 117,566 -0.02(-0.41%)
Sep 23, 2013 4.743 4.807 4.718 4.743 86,325 -0.00(-0.10%)
Sep 20, 2013 4.738 4.772 4.721 4.748 107,041 -0.01(-0.21%)
Sep 19, 2013 4.792 4.831 4.728 4.758 81,344 -0.06(-1.32%)
Sep 18, 2013 4.733 4.821 4.699 4.821 93,108 +0.06(+1.34%)
Sep 17, 2013 4.748 4.758 4.748 4.758 146,966 +0.01(+0.31%)
Sep 16, 2013 4.728 4.763 4.684 4.743 226,172 +0.06(+1.26%)
Sep 13, 2013 4.689 4.699 4.660 4.684 50,130 +0.00(+0.00%)
Sep 12, 2013 4.625 4.689 4.611 4.684 170,669 +0.00(+0.10%)
Sep 11, 2013 4.640 4.704 4.606 4.679 155,704 +0.02(+0.34%)
Sep 10, 2013 4.620 4.669 4.615 4.663 283,075 +0.04(+0.82%)
Sep 09, 2013 4.586 4.625 4.586 4.625 145,852 +0.04(+0.86%)
Sep 06, 2013 4.581 4.591 4.576 4.586 229,063 -0.01(-0.21%)
Sep 05, 2013 4.576 4.601 4.576 4.596 135,208 +0.00(+0.11%)
Sep 04, 2013 4.547 4.596 4.547 4.591 230,983 +0.03(+0.75%)
Sep 03, 2013 4.512 4.596 4.512 4.557 259,645 +0.03(+0.65%)
Aug 30, 2013 4.458 4.527 4.458 4.527 124,068 +0.04(+0.87%)
Aug 29, 2013 4.458 4.488 4.458 4.488 59,725 +0.03(+0.63%)
Aug 28, 2013 4.458 4.483 4.458 4.460 62,473 -0.01(-0.30%)
Aug 27, 2013 4.454 4.488 4.429 4.473 119,309 -0.00(-0.09%)
Aug 26, 2013 4.478 4.498 4.463 4.477 90,629 -0.00(-0.02%)
Aug 23, 2013 4.463 4.487 4.454 4.478 177,945 +0.02(+0.44%)
Aug 22, 2013 4.439 4.483 4.439 4.458 108,752 +0.02(+0.55%)
Aug 21, 2013 4.444 4.463 4.429 4.434 146,172 -0.02(-0.55%)
Aug 20, 2013 4.429 4.512 4.429 4.458 133,909 +0.03(+0.66%)
Aug 19, 2013 4.522 4.537 4.429 4.429 261,578 -0.09(-1.95%)
Aug 16, 2013 4.557 4.586 4.517 4.517 132,166 -0.03(-0.75%)
Aug 15, 2013 4.611 4.611 4.517 4.552 309,345 -0.07(-1.59%)
Aug 14, 2013 4.611 4.625 4.591 4.625 146,313 -0.03(-0.74%)
Aug 13, 2013 4.679 4.679 4.645 4.660 73,377 -0.02(-0.42%)
Aug 12, 2013 4.635 4.679 4.635 4.679 64,705 +0.03(+0.74%)
Aug 09, 2013 4.660 4.683 4.645 4.645 103,261 -0.03(-0.73%)
Aug 08, 2013 4.664 4.679 4.640 4.679 93,206 +0.01(+0.32%)
Aug 07, 2013 4.635 4.709 4.625 4.664 135,554 +0.00(+0.00%)
Aug 06, 2013 4.684 4.684 4.625 4.664 172,885 -0.03(-0.73%)
Aug 05, 2013 4.718 4.723 4.665 4.699 138,107 -0.03(-0.74%)
Aug 02, 2013 4.714 4.738 4.714 4.734 49,789 +0.02(+0.32%)
Aug 01, 2013 4.743 4.772 4.714 4.718 97,889 -0.03(-0.72%)
Jul 31, 2013 4.772 4.777 4.733 4.753 203,800 +0.00(+0.00%)
Jul 30, 2013 4.753 4.767 4.738 4.753 64,438 -0.02(-0.41%)
Jul 29, 2013 4.758 4.777 4.733 4.772 52,642 -0.01(-0.19%)
Jul 26, 2013 4.748 4.782 4.738 4.782 47,928 +0.01(+0.30%)
Jul 25, 2013 4.738 4.772 4.733 4.767 92,174 +0.00(+0.10%)
Jul 24, 2013 4.826 4.826 4.733 4.763 120,306 -0.04(-0.92%)
Jul 23, 2013 4.817 4.817 4.787 4.807 58,775 +0.03(+0.62%)
Jul 22, 2013 4.772 4.802 4.763 4.777 99,930 +0.01(+0.21%)
Jul 19, 2013 4.787 4.787 4.765 4.767 42,629 -0.02(-0.41%)
Jul 18, 2013 4.787 4.802 4.777 4.787 75,034 +0.00(+0.10%)
Jul 17, 2013 4.767 4.817 4.763 4.782 71,688 +0.03(+0.62%)
Jul 16, 2013 4.831 4.831 4.753 4.753 70,940 -0.05(-1.12%)
Jul 15, 2013 4.792 4.817 4.787 4.807 122,777 -0.03(-0.61%)
Jul 12, 2013 4.851 4.870 4.831 4.836 56,644 -0.00(-0.10%)
Jul 11, 2013 4.802 4.880 4.782 4.841 137,090 +0.06(+1.23%)
Jul 10, 2013 4.782 4.802 4.743 4.782 86,963 +0.02(+0.41%)
Jul 09, 2013 4.733 4.767 4.714 4.763 101,166 +0.05(+1.04%)
Jul 08, 2013 4.767 4.772 4.714 4.714 96,268 -0.01(-0.21%)
Jul 05, 2013 4.817 4.817 4.704 4.723 234,775 -0.09(-1.83%)
Jul 03, 2013 4.797 4.856 4.763 4.812 132,625 -0.02(-0.41%)
Jul 02, 2013 4.885 4.900 4.831 4.831 79,939 -0.08(-1.70%)
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.