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

New America High (NY: HYB )

7.270 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 29, 2024 7.101 7.130 7.091 7.111 22,977 +0.05(+0.69%)
Feb 28, 2024 7.052 7.091 7.045 7.062 20,698 +0.01(+0.14%)
Feb 27, 2024 7.111 7.130 7.033 7.052 34,609 -0.03(-0.41%)
Feb 26, 2024 7.072 7.101 7.062 7.081 35,116 -0.01(-0.14%)
Feb 23, 2024 7.101 7.130 7.091 7.091 18,564 -0.01(-0.14%)
Feb 22, 2024 7.121 7.140 7.101 7.101 15,780 +0.00(+0.00%)
Feb 21, 2024 7.111 7.140 7.091 7.101 21,788 +0.02(+0.28%)
Feb 20, 2024 7.023 7.091 7.023 7.081 47,102 -0.01(-0.14%)
Feb 16, 2024 7.091 7.109 7.072 7.091 29,059 -0.01(-0.14%)
Feb 15, 2024 7.052 7.129 7.052 7.101 15,490 +0.05(+0.69%)
Feb 14, 2024 7.081 7.111 7.052 7.052 24,054 -0.01(-0.10%)
Feb 13, 2024 7.062 7.072 7.004 7.059 33,828 -0.05(-0.72%)
Feb 12, 2024 7.120 7.159 7.103 7.111 28,207 +0.02(+0.27%)
Feb 09, 2024 7.111 7.120 7.081 7.091 41,352 -0.03(-0.41%)
Feb 08, 2024 7.091 7.140 7.091 7.120 76,966 -0.01(-0.14%)
Feb 07, 2024 7.130 7.164 7.101 7.130 53,043 -0.01(-0.14%)
Feb 06, 2024 7.081 7.140 7.081 7.140 25,853 +0.04(+0.55%)
Feb 05, 2024 7.091 7.130 7.052 7.101 87,113 -0.05(-0.68%)
Feb 02, 2024 7.159 7.188 7.133 7.149 37,372 -0.02(-0.27%)
Feb 01, 2024 7.159 7.208 7.111 7.169 59,369 +0.04(+0.55%)
Jan 31, 2024 7.140 7.188 7.120 7.130 30,095 -0.02(-0.27%)
Jan 30, 2024 7.072 7.149 7.072 7.149 39,344 +0.04(+0.55%)
Jan 29, 2024 7.111 7.125 7.101 7.111 54,778 +0.02(+0.27%)
Jan 26, 2024 7.091 7.106 7.081 7.091 52,466 +0.01(+0.14%)
Jan 25, 2024 7.023 7.091 7.023 7.081 70,808 +0.07(+0.97%)
Jan 24, 2024 6.974 7.033 6.974 7.013 73,838 +0.07(+0.98%)
Jan 23, 2024 6.935 7.013 6.897 6.945 41,424 +0.04(+0.56%)
Jan 22, 2024 6.828 6.934 6.828 6.906 38,205 +0.08(+1.14%)
Jan 19, 2024 6.887 6.887 6.809 6.828 52,695 -0.05(-0.71%)
Jan 18, 2024 6.906 6.926 6.877 6.877 15,632 +0.00(+0.00%)
Jan 17, 2024 6.926 6.926 6.858 6.877 21,933 -0.06(-0.84%)
Jan 16, 2024 6.935 6.955 6.923 6.935 29,175 -0.03(-0.42%)
Jan 12, 2024 6.955 6.974 6.945 6.965 72,405 +0.01(+0.14%)
Jan 11, 2024 6.935 6.974 6.935 6.955 61,346 +0.02(+0.28%)
Jan 10, 2024 6.887 6.955 6.887 6.935 40,961 +0.02(+0.28%)
Jan 09, 2024 6.916 6.935 6.897 6.916 96,092 -0.02(-0.28%)
Jan 08, 2024 6.965 6.984 6.935 6.935 56,380 -0.03(-0.42%)
Jan 05, 2024 6.906 7.004 6.906 6.965 33,977 +0.02(+0.28%)
Jan 04, 2024 6.906 6.963 6.906 6.945 32,074 +0.00(+0.00%)
Jan 03, 2024 6.867 6.955 6.867 6.945 48,187 +0.01(+0.21%)
Jan 02, 2024 6.809 6.945 6.809 6.931 65,735 +0.08(+1.21%)
Dec 29, 2023 6.838 6.907 6.838 6.848 75,346 -0.02(-0.28%)
Dec 28, 2023 6.897 6.897 6.848 6.867 33,342 -0.03(-0.46%)
Dec 27, 2023 6.841 6.918 6.816 6.899 42,574 +0.05(+0.71%)
Dec 26, 2023 6.880 6.880 6.827 6.851 71,498 +0.01(+0.14%)
Dec 22, 2023 6.812 6.880 6.812 6.841 154,247 +0.06(+0.82%)
Dec 21, 2023 6.764 6.860 6.754 6.785 137,324 +0.02(+0.32%)
Dec 20, 2023 6.754 6.812 6.754 6.764 113,915 -0.04(-0.64%)
Dec 19, 2023 6.802 6.833 6.793 6.807 230,758 +0.00(+0.07%)
Dec 18, 2023 6.793 6.860 6.793 6.802 63,606 +0.00(+0.00%)
Dec 15, 2023 6.793 6.860 6.793 6.802 74,130 -0.07(-0.98%)
Dec 14, 2023 6.764 6.870 6.764 6.870 93,952 +0.13(+1.86%)
Dec 13, 2023 6.581 6.773 6.581 6.744 93,929 +0.16(+2.48%)
Dec 12, 2023 6.552 6.619 6.552 6.581 80,330 +0.00(+0.00%)
Dec 11, 2023 6.552 6.600 6.552 6.581 74,846 +0.00(+0.00%)
Dec 08, 2023 6.581 6.600 6.571 6.581 29,055 -0.01(-0.15%)
Dec 07, 2023 6.552 6.639 6.552 6.591 59,965 +0.01(+0.15%)
Dec 06, 2023 6.571 6.629 6.571 6.581 71,456 -0.01(-0.15%)
Dec 05, 2023 6.581 6.591 6.562 6.591 47,485 +0.01(+0.15%)
Dec 04, 2023 6.552 6.639 6.552 6.581 37,901 -0.06(-0.87%)
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.