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

New America High (NY: HYB )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:50 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 29, 2015 4.449 4.451 4.439 4.439 68,506 -0.00(-0.11%)
May 28, 2015 4.454 4.454 4.439 4.444 88,038 +0.00(+0.00%)
May 27, 2015 4.439 4.454 4.439 4.444 72,477 +0.00(+0.11%)
May 26, 2015 4.454 4.454 4.439 4.439 115,480 +0.00(+0.00%)
May 22, 2015 4.464 4.439 4.439 4.439 86,506 -0.02(-0.44%)
May 21, 2015 4.459 4.464 4.449 4.459 55,860 +0.00(+0.11%)
May 20, 2015 4.464 4.464 4.439 4.454 128,964 -0.00(-0.11%)
May 19, 2015 4.459 4.464 4.450 4.459 58,519 -0.00(-0.11%)
May 18, 2015 4.449 4.464 4.449 4.464 61,872 +0.01(+0.33%)
May 15, 2015 4.459 4.459 4.444 4.449 40,096 +0.00(+0.11%)
May 14, 2015 4.449 4.468 4.444 4.444 47,164 +0.01(+0.33%)
May 13, 2015 4.449 4.454 4.429 4.429 110,392 -0.04(-0.98%)
May 12, 2015 4.464 4.473 4.454 4.473 58,125 +0.01(+0.22%)
May 11, 2015 4.468 4.478 4.459 4.464 60,440 -0.01(-0.22%)
May 08, 2015 4.478 4.478 4.459 4.473 89,954 +0.02(+0.44%)
May 07, 2015 4.473 4.478 4.454 4.454 85,543 -0.02(-0.44%)
May 06, 2015 4.488 4.488 4.464 4.473 51,395 -0.01(-0.33%)
May 05, 2015 4.488 4.498 4.468 4.488 89,815 +0.00(+0.00%)
May 04, 2015 4.498 4.527 4.488 4.488 145,667 -0.02(-0.54%)
May 01, 2015 4.488 4.512 4.483 4.512 93,089 +0.03(+0.76%)
Apr 30, 2015 4.507 4.507 4.478 4.478 68,244 -0.03(-0.76%)
Apr 29, 2015 4.473 4.512 4.464 4.512 113,239 +0.04(+0.87%)
Apr 28, 2015 4.488 4.488 4.468 4.473 118,036 -0.00(-0.11%)
Apr 27, 2015 4.488 4.503 4.478 4.478 217,261 -0.01(-0.22%)
Apr 24, 2015 4.488 4.498 4.488 4.488 116,974 +0.00(+0.00%)
Apr 23, 2015 4.498 4.512 4.488 4.488 190,075 +0.00(+0.11%)
Apr 22, 2015 4.488 4.498 4.483 4.483 236,944 +0.00(+0.00%)
Apr 21, 2015 4.488 4.503 4.478 4.483 133,339 +0.00(+0.11%)
Apr 20, 2015 4.488 4.498 4.478 4.478 127,552 +0.01(+0.11%)
Apr 17, 2015 4.498 4.498 4.468 4.473 89,272 -0.03(-0.65%)
Apr 16, 2015 4.493 4.503 4.488 4.503 56,518 +0.01(+0.22%)
Apr 15, 2015 4.464 4.493 4.464 4.493 116,731 +0.03(+0.77%)
Apr 14, 2015 4.464 4.468 4.454 4.459 94,399 -0.04(-0.97%)
Apr 13, 2015 4.478 4.503 4.473 4.503 119,123 +0.03(+0.65%)
Apr 10, 2015 4.464 4.473 4.459 4.473 80,031 +0.02(+0.44%)
Apr 09, 2015 4.454 4.471 4.454 4.454 80,931 +0.00(+0.00%)
Apr 08, 2015 4.464 4.466 4.449 4.454 72,872 +0.00(+0.00%)
Apr 07, 2015 4.454 4.483 4.454 4.454 186,020 +0.00(+0.11%)
Apr 06, 2015 4.444 4.473 4.444 4.449 76,267 -0.01(-0.33%)
Apr 02, 2015 4.410 4.464 4.464 4.464 157,024 +0.02(+0.55%)
Apr 01, 2015 4.420 4.449 4.410 4.439 137,677 +0.02(+0.55%)
Mar 31, 2015 4.439 4.439 4.415 4.415 123,684 -0.02(-0.44%)
Mar 30, 2015 4.415 4.434 4.415 4.434 50,604 +0.02(+0.44%)
Mar 27, 2015 4.420 4.429 4.414 4.415 31,810 -0.00(-0.11%)
Mar 26, 2015 4.420 4.425 4.410 4.420 39,864 +0.00(+0.00%)
Mar 25, 2015 4.434 4.444 4.415 4.420 56,627 -0.01(-0.22%)
Mar 24, 2015 4.410 4.429 4.405 4.429 46,258 +0.02(+0.55%)
Mar 23, 2015 4.420 4.425 4.405 4.405 98,378 -0.01(-0.33%)
Mar 20, 2015 4.400 4.425 4.400 4.420 131,838 +0.02(+0.44%)
Mar 19, 2015 4.410 4.415 4.376 4.400 162,608 -0.02(-0.55%)
Mar 18, 2015 4.395 4.425 4.382 4.425 134,296 +0.03(+0.67%)
Mar 17, 2015 4.420 4.429 4.395 4.395 68,287 -0.03(-0.77%)
Mar 16, 2015 4.439 4.449 4.420 4.429 54,745 -0.00(-0.11%)
Mar 13, 2015 4.454 4.454 4.434 4.434 84,776 -0.03(-0.76%)
Mar 12, 2015 4.459 4.488 4.459 4.468 80,201 +0.00(+0.11%)
Mar 11, 2015 4.473 4.488 4.464 4.464 42,566 +0.00(+0.00%)
Mar 10, 2015 4.478 4.478 4.459 4.464 52,312 -0.02(-0.54%)
Mar 09, 2015 4.468 4.488 4.459 4.488 65,390 +0.03(+0.66%)
Mar 06, 2015 4.488 4.488 4.459 4.459 147,740 -0.03(-0.65%)
Mar 05, 2015 4.512 4.517 4.488 4.488 111,606 -0.02(-0.44%)
Mar 04, 2015 4.517 4.517 4.503 4.508 38,753 -0.01(-0.21%)
Mar 03, 2015 4.512 4.512 4.498 4.517 92,027 +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.