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

New America High (NY: HYB )

7.290 -0.014 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2013 4.932 4.937 4.883 4.922 266,746 +0.01(+0.20%)
May 30, 2013 4.932 4.956 4.903 4.912 155,031 -0.00(-0.10%)
May 29, 2013 4.947 4.976 4.873 4.917 346,458 -0.07(-1.37%)
May 28, 2013 5.068 5.078 4.976 4.986 235,311 -0.05(-0.97%)
May 24, 2013 5.049 5.049 5.025 5.034 127,163 +0.00(+0.04%)
May 23, 2013 5.054 5.064 5.029 5.032 188,435 -0.02(-0.42%)
May 22, 2013 5.103 5.103 5.054 5.054 131,576 -0.03(-0.67%)
May 21, 2013 5.103 5.103 5.083 5.088 112,717 +0.00(+0.10%)
May 20, 2013 5.117 5.122 5.083 5.083 132,980 -0.04(-0.76%)
May 17, 2013 5.117 5.127 5.103 5.122 140,210 -0.00(-0.09%)
May 16, 2013 5.103 5.127 5.093 5.127 98,599 +0.01(+0.29%)
May 15, 2013 5.112 5.112 5.081 5.112 116,446 -0.00(-0.09%)
May 13, 2013 5.103 5.132 5.103 5.117 175,994 +0.00(+0.09%)
May 10, 2013 5.132 5.132 5.107 5.112 177,642 -0.02(-0.47%)
May 09, 2013 5.137 5.156 5.132 5.137 128,440 -0.02(-0.38%)
May 08, 2013 5.142 5.166 5.132 5.156 121,786 +0.00(+0.00%)
May 07, 2013 5.117 5.156 5.117 5.156 81,546 +0.04(+0.76%)
May 06, 2013 5.132 5.151 5.117 5.117 120,406 -0.01(-0.29%)
May 03, 2013 5.132 5.151 5.132 5.132 128,087 -0.01(-0.19%)
May 02, 2013 5.161 5.161 5.132 5.142 81,798 +0.00(+0.00%)
May 01, 2013 5.122 5.142 5.112 5.142 111,716 +0.01(+0.29%)
Apr 30, 2013 5.117 5.147 5.093 5.127 147,926 +0.03(+0.67%)
Apr 29, 2013 5.107 5.147 5.093 5.093 154,451 +0.00(+0.00%)
Apr 26, 2013 5.156 5.132 5.088 5.093 201,472 -0.04(-0.76%)
Apr 25, 2013 5.161 5.171 5.132 5.132 171,277 -0.00(-0.10%)
Apr 24, 2013 5.156 5.166 5.122 5.137 98,394 -0.01(-0.19%)
Apr 23, 2013 5.132 5.156 5.107 5.147 131,525 +0.04(+0.86%)
Apr 22, 2013 5.132 5.142 5.078 5.103 230,776 -0.02(-0.48%)
Apr 19, 2013 5.142 5.142 5.086 5.127 144,427 +0.03(+0.67%)
Apr 18, 2013 5.151 5.151 5.093 5.093 141,383 -0.02(-0.48%)
Apr 17, 2013 5.161 5.176 5.098 5.117 118,145 -0.03(-0.57%)
Apr 16, 2013 5.156 5.171 5.112 5.147 141,030 +0.02(+0.48%)
Apr 15, 2013 5.186 5.186 5.112 5.122 115,990 -0.04(-0.85%)
Apr 12, 2013 5.107 5.195 5.103 5.166 256,191 -0.01(-0.28%)
Apr 11, 2013 5.195 5.195 5.142 5.181 207,011 +0.02(+0.47%)
Apr 10, 2013 5.127 5.171 5.127 5.156 142,143 +0.01(+0.19%)
Apr 09, 2013 5.166 5.166 5.127 5.147 149,755 +0.00(+0.00%)
Apr 08, 2013 5.151 5.156 5.083 5.147 167,212 -0.01(-0.12%)
Apr 05, 2013 5.181 5.181 5.120 5.153 100,860 -0.02(-0.45%)
Apr 04, 2013 5.171 5.176 5.103 5.176 68,719 +0.01(+0.28%)
Apr 03, 2013 5.171 5.171 5.156 5.161 104,818 +0.01(+0.19%)
Apr 02, 2013 5.142 5.166 5.122 5.151 82,966 -0.01(-0.28%)
Apr 01, 2013 5.132 5.166 5.107 5.166 111,280 +0.02(+0.38%)
Mar 28, 2013 5.127 5.156 5.107 5.147 97,791 +0.01(+0.19%)
Mar 27, 2013 5.137 5.147 5.107 5.137 66,761 -0.00(-0.09%)
Mar 26, 2013 5.127 5.151 5.112 5.142 172,074 +0.03(+0.67%)
Mar 25, 2013 5.112 5.127 5.078 5.107 125,619 +0.00(+0.10%)
Mar 22, 2013 5.088 5.107 5.073 5.103 81,029 +0.02(+0.48%)
Mar 21, 2013 5.117 5.117 5.073 5.078 157,253 -0.01(-0.29%)
Mar 20, 2013 5.049 5.098 5.015 5.093 218,216 +0.06(+1.26%)
Mar 19, 2013 4.990 5.044 4.990 5.029 170,926 +0.01(+0.19%)
Mar 18, 2013 5.029 5.054 4.976 5.020 133,710 +0.00(+0.10%)
Mar 15, 2013 5.068 5.073 4.981 5.015 175,403 -0.01(-0.29%)
Mar 14, 2013 5.107 5.112 5.015 5.029 198,197 -0.04(-0.87%)
Mar 13, 2013 5.083 5.083 5.039 5.073 123,048 +0.00(+0.00%)
Mar 12, 2013 5.127 5.147 5.068 5.073 185,198 -0.04(-0.86%)
Mar 11, 2013 5.122 5.122 5.083 5.117 114,377 +0.01(+0.29%)
Mar 08, 2013 5.088 5.122 5.064 5.103 104,031 +0.02(+0.48%)
Mar 07, 2013 5.088 5.098 5.059 5.078 101,481 -0.02(-0.38%)
Mar 06, 2013 5.107 5.122 5.073 5.098 121,447 +0.00(+0.00%)
Mar 05, 2013 5.098 5.147 5.098 5.098 110,214 -0.00(-0.10%)
Mar 04, 2013 5.098 5.122 5.073 5.103 198,053 +0.01(+0.19%)
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.