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 (%)
Apr 30, 2024 6.993 7.012 6.983 6.993 31,929 -0.01(-0.14%)
Apr 29, 2024 6.983 7.002 6.964 7.002 35,015 +0.01(+0.21%)
Apr 26, 2024 6.943 7.002 6.933 6.988 42,029 +0.05(+0.78%)
Apr 25, 2024 6.904 6.943 6.894 6.933 61,628 -0.03(-0.50%)
Apr 24, 2024 6.993 6.993 6.963 6.968 72,880 -0.02(-0.35%)
Apr 23, 2024 7.022 7.082 6.973 6.993 53,161 +0.00(+0.00%)
Apr 22, 2024 6.963 6.995 6.963 6.993 24,441 +0.03(+0.43%)
Apr 19, 2024 6.953 6.978 6.953 6.963 49,282 +0.00(+0.00%)
Apr 18, 2024 6.963 6.983 6.943 6.963 84,329 +0.01(+0.14%)
Apr 17, 2024 6.933 6.963 6.933 6.953 30,547 +0.03(+0.43%)
Apr 16, 2024 6.923 6.963 6.897 6.923 48,709 +0.00(+0.00%)
Apr 15, 2024 7.032 7.044 6.913 6.923 52,518 -0.09(-1.27%)
Apr 12, 2024 7.042 7.062 7.012 7.012 80,507 -0.03(-0.42%)
Apr 11, 2024 7.062 7.091 7.037 7.042 57,712 -0.02(-0.28%)
Apr 10, 2024 7.101 7.101 7.052 7.062 71,693 -0.05(-0.69%)
Apr 09, 2024 7.111 7.130 7.111 7.111 27,715 +0.02(+0.28%)
Apr 08, 2024 7.111 7.140 7.081 7.091 60,209 +0.01(+0.14%)
Apr 05, 2024 7.101 7.101 7.071 7.081 26,374 +0.02(+0.28%)
Apr 04, 2024 7.111 7.111 7.042 7.062 261,075 -0.02(-0.28%)
Apr 03, 2024 7.101 7.111 7.032 7.081 46,324 -0.01(-0.14%)
Apr 02, 2024 7.101 7.141 7.081 7.091 46,388 -0.03(-0.48%)
Apr 01, 2024 7.160 7.160 7.121 7.125 47,207 -0.03(-0.48%)
Mar 28, 2024 7.150 7.180 7.141 7.160 105,566 +0.01(+0.14%)
Mar 27, 2024 7.150 7.170 7.121 7.150 38,416 +0.00(+0.00%)
Mar 26, 2024 7.160 7.160 7.130 7.150 38,663 +0.05(+0.69%)
Mar 25, 2024 7.121 7.121 7.081 7.101 35,117 -0.01(-0.14%)
Mar 22, 2024 7.180 7.180 7.111 7.111 25,519 -0.04(-0.55%)
Mar 21, 2024 7.130 7.160 7.121 7.150 59,941 +0.02(+0.28%)
Mar 20, 2024 7.150 7.150 7.125 7.130 27,711 +0.00(+0.00%)
Mar 19, 2024 7.121 7.140 7.104 7.130 20,931 +0.03(+0.42%)
Mar 18, 2024 7.062 7.121 7.062 7.101 36,460 +0.02(+0.28%)
Mar 15, 2024 7.121 7.121 6.530 7.081 48,416 -0.03(-0.44%)
Mar 14, 2024 7.170 7.170 7.109 7.113 54,271 -0.02(-0.25%)
Mar 13, 2024 7.072 7.130 7.072 7.130 35,228 +0.03(+0.41%)
Mar 12, 2024 7.072 7.121 7.072 7.101 31,370 +0.03(+0.42%)
Mar 11, 2024 7.091 7.091 7.064 7.072 24,577 +0.00(+0.00%)
Mar 08, 2024 7.091 7.121 7.072 7.072 15,443 -0.02(-0.28%)
Mar 07, 2024 7.111 7.121 7.072 7.091 42,444 +0.00(+0.00%)
Mar 06, 2024 7.081 7.106 7.081 7.091 26,289 +0.03(+0.42%)
Mar 05, 2024 7.091 7.091 7.052 7.062 20,371 -0.06(-0.82%)
Mar 04, 2024 7.121 7.121 7.091 7.121 29,604 -0.01(-0.14%)
Mar 01, 2024 7.121 7.160 7.101 7.130 35,095 +0.02(+0.28%)
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%)
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.