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 (%)
May 28, 2010 4.468 4.473 4.405 4.468 92,944 +0.02(+0.44%)
May 27, 2010 4.454 4.506 4.361 4.449 160,370 +0.10(+2.24%)
May 26, 2010 4.459 4.498 4.302 4.351 614 -0.05(-1.11%)
May 25, 2010 4.332 4.400 4.282 4.400 354,626 -0.00(-0.11%)
May 24, 2010 4.312 4.405 4.278 4.405 140,052 +0.10(+2.38%)
May 21, 2010 4.190 4.376 3.878 4.302 274,029 +0.06(+1.38%)
May 20, 2010 4.220 4.268 4.156 4.244 331,947 -0.22(-4.92%)
May 19, 2010 4.502 4.595 4.341 4.463 268,836 -0.07(-1.61%)
May 18, 2010 4.576 4.595 4.478 4.537 83,489 +0.02(+0.52%)
May 17, 2010 4.659 4.702 4.459 4.513 130,243 -0.12(-2.61%)
May 14, 2010 4.634 4.737 4.620 4.634 170,410 -0.08(-1.66%)
May 13, 2010 4.556 4.737 4.556 4.712 182,585 +0.05(+1.15%)
May 12, 2010 4.644 4.668 4.615 4.659 108,237 +0.03(+0.74%)
May 11, 2010 4.624 4.629 4.600 4.624 161,296 +0.06(+1.39%)
May 10, 2010 4.537 4.561 4.532 4.561 217,665 +0.10(+2.19%)
May 07, 2010 4.444 4.488 4.298 4.463 474,470 -0.03(-0.76%)
May 06, 2010 4.751 4.751 3.415 4.498 1,080,143 -0.23(-4.95%)
May 05, 2010 4.746 4.756 4.732 4.732 353,451 -0.06(-1.32%)
May 04, 2010 4.781 4.805 4.766 4.795 151,130 +0.00(+0.10%)
May 03, 2010 4.746 4.790 4.732 4.790 153,242 +0.06(+1.24%)
Apr 30, 2010 4.751 4.751 4.722 4.732 79,498 -0.01(-0.31%)
Apr 29, 2010 4.746 4.756 4.732 4.746 168,590 -0.00(-0.10%)
Apr 28, 2010 4.746 4.756 4.713 4.751 153,828 +0.01(+0.21%)
Apr 27, 2010 4.727 4.761 4.722 4.742 90,627 +0.01(+0.31%)
Apr 26, 2010 4.732 4.746 4.712 4.727 233,931 -0.02(-0.41%)
Apr 23, 2010 4.712 4.746 4.698 4.746 153,594 +0.04(+0.83%)
Apr 22, 2010 4.702 4.717 4.683 4.707 96,521 +0.01(+0.21%)
Apr 21, 2010 4.727 4.732 4.693 4.698 95,024 -0.01(-0.21%)
Apr 20, 2010 4.688 4.712 4.654 4.707 147,428 +0.04(+0.94%)
Apr 19, 2010 4.663 4.702 4.659 4.663 102,554 -0.02(-0.42%)
Apr 16, 2010 4.732 4.732 4.663 4.683 105,774 -0.03(-0.62%)
Apr 15, 2010 4.766 4.776 4.693 4.712 133,285 -0.03(-0.72%)
Apr 14, 2010 4.776 4.810 4.742 4.746 109,180 -0.04(-0.92%)
Apr 13, 2010 4.776 4.790 4.746 4.790 143,572 +0.03(+0.72%)
Apr 12, 2010 4.702 4.776 4.702 4.756 198,415 +0.03(+0.72%)
Apr 09, 2010 4.722 4.722 4.702 4.722 85,445 +0.01(+0.31%)
Apr 08, 2010 4.698 4.707 4.678 4.707 78,897 +0.02(+0.52%)
Apr 07, 2010 4.722 4.722 4.663 4.683 104,522 -0.01(-0.21%)
Apr 06, 2010 4.561 4.702 4.561 4.693 114,567 +0.03(+0.63%)
Apr 05, 2010 4.634 4.678 4.634 4.663 115,387 +0.00(+0.10%)
Apr 01, 2010 4.639 4.659 4.659 4.659 177,938 +0.05(+1.17%)
Mar 31, 2010 4.605 4.624 4.605 4.605 91,129 -0.03(-0.63%)
Mar 30, 2010 4.620 4.663 4.605 4.634 91,004 -0.00(-0.10%)
Mar 29, 2010 4.659 4.663 4.624 4.639 130,063 -0.01(-0.31%)
Mar 26, 2010 4.659 4.659 4.634 4.654 97,814 -0.00(-0.10%)
Mar 25, 2010 4.659 4.663 4.629 4.659 116,922 +0.03(+0.74%)
Mar 24, 2010 4.615 4.634 4.615 4.624 89,235 +0.01(+0.26%)
Mar 23, 2010 4.590 4.615 4.585 4.612 81,900 +0.04(+0.80%)
Mar 22, 2010 4.581 4.600 4.537 4.576 137,719 +0.00(+0.00%)
Mar 19, 2010 4.615 4.615 4.566 4.576 96,541 -0.05(-1.05%)
Mar 18, 2010 4.678 4.678 4.566 4.624 131,557 -0.01(-0.32%)
Mar 17, 2010 4.610 4.639 4.561 4.639 155,472 +0.05(+1.06%)
Mar 16, 2010 4.595 4.610 4.561 4.590 135,058 +0.03(+0.64%)
Mar 15, 2010 4.556 4.561 4.542 4.561 85,763 +0.00(+0.00%)
Mar 12, 2010 4.507 4.561 4.507 4.561 150,671 +0.06(+1.30%)
Mar 11, 2010 4.546 4.546 4.502 4.502 94,280 -0.00(-0.11%)
Mar 10, 2010 4.483 4.537 4.478 4.507 168,557 +0.02(+0.54%)
Mar 09, 2010 4.483 4.483 4.473 4.483 125,983 +0.00(+0.00%)
Mar 08, 2010 4.483 4.491 4.463 4.483 153,719 +0.02(+0.43%)
Mar 05, 2010 4.468 4.473 4.444 4.464 125,348 +0.00(+0.01%)
Mar 04, 2010 4.478 4.493 4.444 4.463 72,290 +0.01(+0.22%)
Mar 03, 2010 4.488 4.502 4.449 4.454 110,524 -0.01(-0.22%)
Mar 02, 2010 4.488 4.488 4.429 4.463 107,291 -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.