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 -0.080 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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, 2015 4.402 4.404 4.392 4.392 69,239 -0.00(-0.11%)
May 28, 2015 4.407 4.407 4.392 4.397 88,979 +0.00(+0.00%)
May 27, 2015 4.392 4.407 4.392 4.397 73,252 +0.00(+0.11%)
May 26, 2015 4.407 4.407 4.392 4.392 116,715 +0.00(+0.00%)
May 22, 2015 4.416 4.392 4.392 4.392 87,432 -0.02(-0.44%)
May 21, 2015 4.412 4.416 4.402 4.412 56,457 +0.00(+0.11%)
May 20, 2015 4.416 4.416 4.392 4.407 130,344 -0.00(-0.11%)
May 19, 2015 4.412 4.416 4.403 4.412 59,145 -0.00(-0.11%)
May 18, 2015 4.402 4.416 4.402 4.416 62,534 +0.01(+0.33%)
May 15, 2015 4.412 4.412 4.397 4.402 40,525 +0.00(+0.11%)
May 14, 2015 4.402 4.421 4.397 4.397 47,669 +0.01(+0.33%)
May 13, 2015 4.402 4.407 4.383 4.383 111,573 -0.04(-0.98%)
May 12, 2015 4.416 4.426 4.407 4.426 58,747 +0.01(+0.22%)
May 11, 2015 4.421 4.431 4.412 4.416 61,086 -0.01(-0.22%)
May 08, 2015 4.431 4.431 4.412 4.426 90,917 +0.02(+0.44%)
May 07, 2015 4.426 4.431 4.407 4.407 86,458 -0.02(-0.44%)
May 06, 2015 4.440 4.440 4.416 4.426 51,945 -0.01(-0.33%)
May 05, 2015 4.440 4.450 4.421 4.440 90,776 +0.00(+0.00%)
May 04, 2015 4.450 4.479 4.440 4.440 147,225 -0.02(-0.54%)
May 01, 2015 4.440 4.465 4.436 4.465 94,084 +0.03(+0.76%)
Apr 30, 2015 4.460 4.460 4.431 4.431 68,974 -0.03(-0.76%)
Apr 29, 2015 4.426 4.465 4.416 4.465 114,451 +0.04(+0.87%)
Apr 28, 2015 4.440 4.440 4.421 4.426 119,299 -0.00(-0.11%)
Apr 27, 2015 4.440 4.455 4.431 4.431 219,585 -0.01(-0.22%)
Apr 24, 2015 4.440 4.450 4.440 4.440 118,226 +0.00(+0.00%)
Apr 23, 2015 4.450 4.465 4.440 4.440 192,108 +0.00(+0.11%)
Apr 22, 2015 4.440 4.450 4.436 4.436 239,479 +0.00(+0.00%)
Apr 21, 2015 4.440 4.455 4.431 4.436 134,765 +0.00(+0.11%)
Apr 20, 2015 4.440 4.450 4.431 4.431 128,916 +0.00(+0.11%)
Apr 17, 2015 4.450 4.450 4.421 4.426 90,227 -0.03(-0.65%)
Apr 16, 2015 4.445 4.455 4.440 4.455 57,123 +0.01(+0.22%)
Apr 15, 2015 4.416 4.445 4.416 4.445 117,979 +0.03(+0.77%)
Apr 14, 2015 4.416 4.421 4.407 4.412 95,408 -0.04(-0.98%)
Apr 13, 2015 4.431 4.455 4.426 4.455 120,397 +0.03(+0.65%)
Apr 10, 2015 4.416 4.426 4.412 4.426 80,887 +0.02(+0.44%)
Apr 09, 2015 4.407 4.424 4.407 4.407 81,796 +0.00(+0.00%)
Apr 08, 2015 4.416 4.419 4.402 4.407 73,652 +0.00(+0.00%)
Apr 07, 2015 4.407 4.436 4.407 4.407 188,010 +0.00(+0.11%)
Apr 06, 2015 4.397 4.426 4.397 4.402 77,083 -0.01(-0.33%)
Apr 02, 2015 4.363 4.416 4.416 4.416 158,703 +0.02(+0.55%)
Apr 01, 2015 4.373 4.402 4.363 4.392 139,149 +0.02(+0.55%)
Mar 31, 2015 4.392 4.392 4.368 4.368 125,007 -0.02(-0.44%)
Mar 30, 2015 4.368 4.387 4.368 4.387 51,145 +0.02(+0.44%)
Mar 27, 2015 4.373 4.383 4.368 4.368 32,151 -0.00(-0.11%)
Mar 26, 2015 4.373 4.378 4.363 4.373 40,291 +0.00(+0.00%)
Mar 25, 2015 4.387 4.397 4.368 4.373 57,232 -0.01(-0.22%)
Mar 24, 2015 4.363 4.383 4.358 4.383 46,753 +0.02(+0.55%)
Mar 23, 2015 4.373 4.378 4.358 4.358 99,430 -0.01(-0.33%)
Mar 20, 2015 4.354 4.378 4.354 4.373 133,249 +0.02(+0.44%)
Mar 19, 2015 4.363 4.368 4.329 4.354 164,347 -0.02(-0.55%)
Mar 18, 2015 4.349 4.378 4.336 4.378 135,733 +0.03(+0.67%)
Mar 17, 2015 4.373 4.383 4.349 4.349 69,017 -0.03(-0.77%)
Mar 16, 2015 4.392 4.402 4.373 4.383 55,330 -0.00(-0.11%)
Mar 13, 2015 4.407 4.407 4.387 4.387 85,683 -0.03(-0.76%)
Mar 12, 2015 4.412 4.440 4.412 4.421 81,059 +0.00(+0.11%)
Mar 11, 2015 4.426 4.440 4.416 4.416 43,022 +0.00(+0.00%)
Mar 10, 2015 4.431 4.431 4.412 4.416 52,871 -0.02(-0.54%)
Mar 09, 2015 4.421 4.440 4.412 4.440 66,090 +0.03(+0.66%)
Mar 06, 2015 4.440 4.440 4.412 4.412 149,320 -0.03(-0.65%)
Mar 05, 2015 4.465 4.469 4.440 4.440 112,799 -0.02(-0.44%)
Mar 04, 2015 4.469 4.469 4.455 4.460 39,168 -0.01(-0.21%)
Mar 03, 2015 4.465 4.465 4.450 4.469 93,011 +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.