Skip to main content

New America High (NY: HYB )

7.330 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.468 4.473 4.405 4.468 92,941 +0.02(+0.44%)
May 27, 2010 4.454 4.507 4.361 4.449 160,365 +0.10(+2.24%)
May 26, 2010 4.459 4.498 4.303 4.351 614 -0.05(-1.11%)
May 25, 2010 4.332 4.400 4.282 4.400 354,616 -0.00(-0.11%)
May 24, 2010 4.312 4.405 4.278 4.405 140,048 +0.10(+2.38%)
May 21, 2010 4.190 4.376 3.878 4.303 274,021 +0.06(+1.38%)
May 20, 2010 4.220 4.268 4.156 4.244 331,938 -0.22(-4.92%)
May 19, 2010 4.503 4.595 4.342 4.464 268,829 -0.07(-1.61%)
May 18, 2010 4.576 4.595 4.478 4.537 83,487 +0.02(+0.52%)
May 17, 2010 4.659 4.702 4.459 4.513 130,240 -0.12(-2.61%)
May 14, 2010 4.634 4.737 4.620 4.634 170,406 -0.08(-1.66%)
May 13, 2010 4.556 4.737 4.556 4.712 182,580 +0.05(+1.15%)
May 12, 2010 4.644 4.668 4.615 4.659 108,234 +0.03(+0.74%)
May 11, 2010 4.625 4.629 4.600 4.625 161,292 +0.06(+1.39%)
May 10, 2010 4.537 4.561 4.532 4.561 217,659 +0.10(+2.19%)
May 07, 2010 4.444 4.488 4.298 4.464 474,457 -0.03(-0.76%)
May 06, 2010 4.751 4.751 3.415 4.498 1,080,114 -0.23(-4.95%)
May 05, 2010 4.747 4.756 4.732 4.732 353,442 -0.06(-1.32%)
May 04, 2010 4.781 4.805 4.766 4.795 151,126 +0.00(+0.10%)
May 03, 2010 4.747 4.790 4.732 4.790 153,238 +0.06(+1.24%)
Apr 30, 2010 4.751 4.751 4.722 4.732 79,496 -0.01(-0.31%)
Apr 29, 2010 4.747 4.756 4.732 4.747 168,585 -0.00(-0.10%)
Apr 28, 2010 4.747 4.756 4.714 4.751 153,824 +0.01(+0.21%)
Apr 27, 2010 4.727 4.761 4.722 4.742 90,625 +0.01(+0.31%)
Apr 26, 2010 4.732 4.747 4.712 4.727 233,925 -0.02(-0.41%)
Apr 23, 2010 4.712 4.747 4.698 4.747 153,590 +0.04(+0.83%)
Apr 22, 2010 4.703 4.717 4.683 4.707 96,518 +0.01(+0.21%)
Apr 21, 2010 4.727 4.732 4.693 4.698 95,022 -0.01(-0.21%)
Apr 20, 2010 4.688 4.712 4.654 4.707 147,424 +0.04(+0.94%)
Apr 19, 2010 4.664 4.703 4.659 4.664 102,551 -0.02(-0.42%)
Apr 16, 2010 4.732 4.732 4.664 4.683 105,772 -0.03(-0.62%)
Apr 15, 2010 4.766 4.776 4.693 4.712 133,282 -0.03(-0.72%)
Apr 14, 2010 4.776 4.810 4.742 4.747 109,177 -0.04(-0.92%)
Apr 13, 2010 4.776 4.790 4.747 4.790 143,568 +0.03(+0.72%)
Apr 12, 2010 4.703 4.776 4.703 4.756 198,410 +0.03(+0.72%)
Apr 09, 2010 4.722 4.722 4.703 4.722 85,442 +0.01(+0.31%)
Apr 08, 2010 4.698 4.707 4.678 4.707 78,895 +0.02(+0.52%)
Apr 07, 2010 4.722 4.722 4.664 4.683 104,519 -0.01(-0.21%)
Apr 06, 2010 4.561 4.703 4.561 4.693 114,564 +0.03(+0.63%)
Apr 05, 2010 4.634 4.678 4.634 4.664 115,384 +0.00(+0.10%)
Apr 01, 2010 4.639 4.659 4.659 4.659 177,933 +0.05(+1.17%)
Mar 31, 2010 4.605 4.625 4.605 4.605 91,127 -0.03(-0.63%)
Mar 30, 2010 4.620 4.664 4.605 4.634 91,002 -0.00(-0.11%)
Mar 29, 2010 4.659 4.664 4.625 4.639 130,059 -0.01(-0.31%)
Mar 26, 2010 4.659 4.659 4.634 4.654 97,812 -0.00(-0.10%)
Mar 25, 2010 4.659 4.664 4.629 4.659 116,919 +0.03(+0.74%)
Mar 24, 2010 4.615 4.634 4.615 4.625 89,233 +0.01(+0.26%)
Mar 23, 2010 4.590 4.615 4.586 4.612 81,898 +0.04(+0.80%)
Mar 22, 2010 4.581 4.600 4.537 4.576 137,716 +0.00(+0.00%)
Mar 19, 2010 4.615 4.615 4.566 4.576 96,539 -0.05(-1.06%)
Mar 18, 2010 4.678 4.678 4.566 4.625 131,554 -0.01(-0.32%)
Mar 17, 2010 4.610 4.639 4.561 4.639 155,468 +0.05(+1.06%)
Mar 16, 2010 4.595 4.610 4.561 4.590 135,055 +0.03(+0.64%)
Mar 15, 2010 4.556 4.561 4.542 4.561 85,760 +0.00(+0.00%)
Mar 12, 2010 4.507 4.561 4.507 4.561 150,667 +0.06(+1.30%)
Mar 11, 2010 4.546 4.546 4.503 4.503 94,278 -0.00(-0.11%)
Mar 10, 2010 4.483 4.537 4.478 4.507 168,553 +0.02(+0.54%)
Mar 09, 2010 4.483 4.483 4.473 4.483 125,980 +0.00(+0.00%)
Mar 08, 2010 4.483 4.491 4.464 4.483 153,715 +0.02(+0.43%)
Mar 05, 2010 4.468 4.473 4.444 4.464 125,344 +0.00(+0.01%)
Mar 04, 2010 4.478 4.493 4.444 4.464 72,288 +0.01(+0.22%)
Mar 03, 2010 4.488 4.503 4.449 4.454 110,521 -0.01(-0.22%)
Mar 02, 2010 4.488 4.488 4.429 4.464 107,289 -0.00(-0.11%)
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.