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

New America High (NY: HYB )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 31, 2013 4.880 4.885 4.831 4.870 269,599 +0.01(+0.20%)
May 30, 2013 4.880 4.904 4.851 4.860 156,690 -0.00(-0.10%)
May 29, 2013 4.894 4.923 4.822 4.865 350,163 -0.07(-1.37%)
May 28, 2013 5.015 5.024 4.923 4.933 237,827 -0.05(-0.97%)
May 24, 2013 4.996 4.996 4.971 4.981 128,523 +0.00(+0.04%)
May 23, 2013 5.000 5.010 4.976 4.979 190,450 -0.02(-0.42%)
May 22, 2013 5.049 5.049 5.000 5.000 132,983 -0.03(-0.67%)
May 21, 2013 5.049 5.049 5.029 5.034 113,922 +0.00(+0.10%)
May 20, 2013 5.063 5.068 5.029 5.029 134,403 -0.04(-0.76%)
May 17, 2013 5.063 5.073 5.049 5.068 141,710 -0.00(-0.09%)
May 16, 2013 5.049 5.073 5.039 5.073 99,654 +0.01(+0.29%)
May 15, 2013 5.058 5.058 5.027 5.058 117,691 -0.00(-0.09%)
May 13, 2013 5.049 5.078 5.049 5.063 177,876 +0.00(+0.09%)
May 10, 2013 5.078 5.078 5.053 5.058 179,542 -0.02(-0.47%)
May 09, 2013 5.082 5.102 5.078 5.082 129,814 -0.02(-0.38%)
May 08, 2013 5.087 5.111 5.078 5.102 123,088 +0.00(+0.00%)
May 07, 2013 5.063 5.102 5.063 5.102 82,418 +0.04(+0.76%)
May 06, 2013 5.078 5.097 5.063 5.063 121,694 -0.01(-0.29%)
May 03, 2013 5.078 5.097 5.078 5.078 129,457 -0.01(-0.19%)
May 02, 2013 5.107 5.107 5.078 5.087 82,673 +0.00(+0.00%)
May 01, 2013 5.068 5.087 5.058 5.087 112,911 +0.01(+0.29%)
Apr 30, 2013 5.063 5.092 5.039 5.073 149,509 +0.03(+0.67%)
Apr 29, 2013 5.053 5.092 5.039 5.039 156,103 +0.00(+0.00%)
Apr 26, 2013 5.102 5.078 5.034 5.039 203,627 -0.04(-0.76%)
Apr 25, 2013 5.107 5.116 5.078 5.078 173,109 -0.00(-0.10%)
Apr 24, 2013 5.102 5.111 5.068 5.082 99,446 -0.01(-0.19%)
Apr 23, 2013 5.078 5.102 5.053 5.092 132,932 +0.04(+0.86%)
Apr 22, 2013 5.078 5.087 5.024 5.049 233,245 -0.02(-0.48%)
Apr 19, 2013 5.087 5.087 5.032 5.073 145,972 +0.03(+0.67%)
Apr 18, 2013 5.097 5.097 5.039 5.039 142,895 -0.02(-0.48%)
Apr 17, 2013 5.107 5.121 5.044 5.063 119,409 -0.03(-0.57%)
Apr 16, 2013 5.102 5.116 5.058 5.092 142,539 +0.02(+0.48%)
Apr 15, 2013 5.131 5.131 5.058 5.068 117,231 -0.04(-0.85%)
Apr 12, 2013 5.053 5.140 5.049 5.111 258,931 -0.01(-0.28%)
Apr 11, 2013 5.140 5.140 5.087 5.126 209,226 +0.02(+0.47%)
Apr 10, 2013 5.073 5.116 5.073 5.102 143,664 +0.01(+0.19%)
Apr 09, 2013 5.111 5.111 5.073 5.092 151,357 +0.00(+0.00%)
Apr 08, 2013 5.097 5.102 5.029 5.092 169,001 -0.01(-0.12%)
Apr 05, 2013 5.126 5.126 5.066 5.098 101,939 -0.02(-0.45%)
Apr 04, 2013 5.116 5.121 5.049 5.121 69,454 +0.01(+0.28%)
Apr 03, 2013 5.116 5.116 5.102 5.107 105,940 +0.01(+0.19%)
Apr 02, 2013 5.087 5.111 5.068 5.097 83,854 -0.01(-0.28%)
Apr 01, 2013 5.078 5.111 5.053 5.111 112,470 +0.02(+0.38%)
Mar 28, 2013 5.073 5.102 5.053 5.092 98,837 +0.01(+0.19%)
Mar 27, 2013 5.082 5.092 5.053 5.082 67,476 -0.00(-0.09%)
Mar 26, 2013 5.073 5.097 5.058 5.087 173,915 +0.03(+0.67%)
Mar 25, 2013 5.058 5.073 5.024 5.053 126,963 +0.00(+0.10%)
Mar 22, 2013 5.034 5.053 5.020 5.049 81,896 +0.02(+0.48%)
Mar 21, 2013 5.063 5.063 5.020 5.024 158,935 -0.01(-0.29%)
Mar 20, 2013 4.996 5.044 4.962 5.039 220,550 +0.06(+1.26%)
Mar 19, 2013 4.938 4.991 4.938 4.976 172,755 +0.01(+0.19%)
Mar 18, 2013 4.976 5.000 4.923 4.967 135,140 +0.00(+0.10%)
Mar 15, 2013 5.015 5.020 4.928 4.962 177,280 -0.01(-0.29%)
Mar 14, 2013 5.053 5.058 4.962 4.976 200,317 -0.04(-0.87%)
Mar 13, 2013 5.029 5.029 4.986 5.020 124,365 +0.00(+0.00%)
Mar 12, 2013 5.073 5.092 5.015 5.020 187,179 -0.04(-0.86%)
Mar 11, 2013 5.068 5.068 5.029 5.063 115,601 +0.01(+0.29%)
Mar 08, 2013 5.034 5.068 5.010 5.049 105,144 +0.02(+0.48%)
Mar 07, 2013 5.034 5.044 5.005 5.024 102,567 -0.02(-0.38%)
Mar 06, 2013 5.053 5.068 5.020 5.044 122,746 +0.00(+0.00%)
Mar 05, 2013 5.044 5.092 5.044 5.044 111,393 -0.00(-0.10%)
Mar 04, 2013 5.044 5.068 5.020 5.049 200,172 +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.