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

New America High (NY: HYB )

8.240 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 20, 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 (%)
May 29, 2009 3.354 3.354 3.147 3.176 937,513 -0.10(-2.95%)
May 28, 2009 3.234 3.330 3.233 3.272 758,403 +0.04(+1.19%)
May 27, 2009 3.152 3.287 3.152 3.234 468,275 +0.08(+2.60%)
May 26, 2009 3.190 3.190 3.118 3.152 163,264 -0.00(-0.15%)
May 22, 2009 3.147 3.161 3.089 3.157 165,219 +0.03(+1.08%)
May 21, 2009 3.108 3.161 3.089 3.123 141,341 +0.01(+0.31%)
May 20, 2009 3.123 3.147 3.089 3.113 79,959 +0.03(+1.10%)
May 19, 2009 3.021 3.079 2.973 3.079 150,507 +0.09(+3.07%)
May 18, 2009 2.983 3.060 2.906 2.988 258,339 +0.01(+0.49%)
May 15, 2009 3.046 3.050 2.968 2.973 143,046 -0.05(-1.60%)
May 14, 2009 3.041 3.079 2.939 3.021 97,563 -0.00(-0.16%)
May 13, 2009 3.132 3.132 2.992 3.026 213,160 -0.13(-4.13%)
May 12, 2009 3.195 3.219 3.132 3.157 157,962 -0.01(-0.46%)
May 11, 2009 3.253 3.253 3.137 3.171 178,939 -0.04(-1.20%)
May 08, 2009 3.142 3.248 3.142 3.210 231,444 +0.08(+2.67%)
May 07, 2009 3.152 3.234 3.113 3.126 104,081 -0.00(-0.05%)
May 06, 2009 3.089 3.132 3.027 3.128 252,260 +0.14(+4.52%)
May 05, 2009 2.992 3.031 2.972 2.992 149,173 -0.02(-0.80%)
May 04, 2009 2.993 3.021 2.992 3.017 172,102 +0.10(+3.48%)
May 01, 2009 2.862 2.964 2.850 2.915 173,586 +0.08(+2.72%)
Apr 30, 2009 2.804 2.886 2.804 2.838 149,322 +0.03(+1.20%)
Apr 29, 2009 2.804 2.867 2.804 2.804 114,478 +0.01(+0.35%)
Apr 28, 2009 2.775 2.833 2.766 2.795 172,330 -0.02(-0.86%)
Apr 27, 2009 2.819 2.848 2.761 2.819 99,334 +0.01(+0.52%)
Apr 24, 2009 2.819 2.843 2.799 2.804 62,719 +0.00(+0.05%)
Apr 23, 2009 2.790 2.814 2.751 2.803 164,051 +0.05(+1.87%)
Apr 22, 2009 2.799 2.819 2.746 2.751 100,277 -0.05(-1.72%)
Apr 21, 2009 2.698 2.824 2.679 2.799 67,658 +0.10(+3.57%)
Apr 20, 2009 2.770 2.775 2.679 2.703 94,464 -0.07(-2.44%)
Apr 17, 2009 2.688 2.790 2.688 2.770 109,690 +0.10(+3.61%)
Apr 16, 2009 2.602 2.717 2.565 2.674 151,935 +0.08(+2.97%)
Apr 15, 2009 2.597 2.602 2.548 2.597 77,209 +0.00(+0.00%)
Apr 14, 2009 2.621 2.640 2.587 2.597 152,382 -0.04(-1.65%)
Apr 13, 2009 2.587 2.645 2.582 2.640 88,899 +0.05(+1.86%)
Apr 09, 2009 2.563 2.635 2.553 2.592 91,258 +0.03(+1.32%)
Apr 08, 2009 2.553 2.573 2.505 2.558 109,605 +0.03(+1.34%)
Apr 07, 2009 2.515 2.576 2.510 2.524 76,202 -0.03(-1.13%)
Apr 06, 2009 2.606 2.621 2.548 2.553 66,255 -0.08(-3.11%)
Apr 03, 2009 2.635 2.635 2.583 2.635 82,192 +0.01(+0.55%)
Apr 02, 2009 2.539 2.640 2.539 2.621 116,021 +0.09(+3.63%)
Apr 01, 2009 2.486 2.534 2.486 2.529 162,980 +0.09(+3.76%)
Mar 31, 2009 2.399 2.466 2.389 2.437 143,334 +0.06(+2.64%)
Mar 30, 2009 2.423 2.423 2.365 2.375 138,741 -0.08(-3.34%)
Mar 26, 2009 2.408 2.481 2.408 2.457 123,320 +0.05(+2.21%)
Mar 25, 2009 2.394 2.462 2.394 2.404 82,022 +0.00(+0.00%)
Mar 24, 2009 2.462 2.462 2.394 2.404 73,248 -0.06(-2.35%)
Mar 23, 2009 2.433 2.462 2.428 2.462 95,620 +0.07(+3.03%)
Mar 20, 2009 2.389 2.413 2.389 2.389 60,263 +0.00(+0.00%)
Mar 19, 2009 2.360 2.416 2.360 2.389 64,981 +0.02(+0.81%)
Mar 18, 2009 2.336 2.370 2.307 2.370 70,496 +0.00(+0.00%)
Mar 17, 2009 2.307 2.380 2.268 2.370 92,439 +0.02(+0.72%)
Mar 16, 2009 2.351 2.368 2.317 2.353 52,494 +0.02(+0.93%)
Mar 13, 2009 2.331 2.380 2.273 2.331 0 +0.00(+0.00%)
Mar 12, 2009 2.268 2.336 2.186 2.331 202,206 +0.15(+6.77%)
Mar 11, 2009 2.148 2.220 2.138 2.183 120,501 +0.07(+3.29%)
Mar 10, 2009 2.104 2.133 2.086 2.114 233,487 +0.06(+2.82%)
Mar 09, 2009 2.119 2.124 1.993 2.056 339,218 -0.11(-4.91%)
Mar 06, 2009 2.220 2.236 2.124 2.162 0 -0.08(-3.66%)
Mar 05, 2009 2.297 2.297 2.225 2.244 160,854 -0.09(-3.92%)
Mar 04, 2009 2.283 2.341 2.268 2.336 191,173 +0.07(+3.19%)
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.