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: 6:30 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 31, 2016 4.668 4.695 4.653 4.674 157,385 +0.02(+0.34%)
May 27, 2016 4.637 4.658 4.658 4.658 128,804 +0.03(+0.57%)
May 26, 2016 4.642 4.647 4.589 4.631 187,130 +0.00(+0.00%)
May 25, 2016 4.600 4.637 4.594 4.631 150,701 +0.04(+0.92%)
May 24, 2016 4.610 4.618 4.557 4.589 211,033 +0.03(+0.58%)
May 23, 2016 4.584 4.594 4.563 4.563 134,333 -0.01(-0.12%)
May 20, 2016 4.557 4.589 4.547 4.568 137,270 +0.02(+0.47%)
May 19, 2016 4.526 4.547 4.494 4.547 265,434 +0.02(+0.35%)
May 18, 2016 4.552 4.563 4.526 4.531 182,995 -0.03(-0.70%)
May 17, 2016 4.520 4.568 4.489 4.563 261,326 +0.05(+1.17%)
May 16, 2016 4.473 4.544 4.473 4.510 252,597 +0.04(+0.95%)
May 13, 2016 4.457 4.494 4.452 4.468 151,692 +0.01(+0.24%)
May 12, 2016 4.394 4.462 4.378 4.457 161,949 +0.08(+1.92%)
May 11, 2016 4.389 4.410 4.368 4.373 150,574 -0.01(-0.24%)
May 10, 2016 4.373 4.389 4.352 4.384 103,165 +0.03(+0.72%)
May 09, 2016 4.394 4.415 4.336 4.352 187,492 -0.04(-0.96%)
May 06, 2016 4.368 4.405 4.368 4.394 135,537 -0.02(-0.48%)
May 05, 2016 4.431 4.452 4.410 4.415 178,068 -0.02(-0.36%)
May 04, 2016 4.410 4.436 4.399 4.431 188,705 +0.01(+0.12%)
May 03, 2016 4.373 4.426 4.352 4.426 267,574 +0.02(+0.48%)
May 02, 2016 4.457 4.462 4.389 4.405 240,470 -0.04(-0.83%)
Apr 29, 2016 4.452 4.457 4.436 4.441 178,571 -0.02(-0.35%)
Apr 28, 2016 4.436 4.457 4.436 4.457 189,644 +0.02(+0.47%)
Apr 27, 2016 4.431 4.452 4.410 4.436 275,714 +0.02(+0.48%)
Apr 26, 2016 4.420 4.447 4.410 4.415 244,682 +0.01(+0.24%)
Apr 25, 2016 4.389 4.420 4.389 4.405 262,641 +0.03(+0.60%)
Apr 22, 2016 4.384 4.394 4.373 4.378 61,849 -0.01(-0.12%)
Apr 21, 2016 4.399 4.399 4.373 4.384 117,379 +0.01(+0.12%)
Apr 20, 2016 4.384 4.399 4.368 4.378 61,612 -0.01(-0.12%)
Apr 19, 2016 4.342 4.389 4.331 4.384 282,629 +0.05(+1.21%)
Apr 18, 2016 4.294 4.331 4.286 4.331 127,864 +0.03(+0.61%)
Apr 15, 2016 4.310 4.326 4.271 4.305 96,995 +0.01(+0.12%)
Apr 14, 2016 4.310 4.310 4.289 4.300 112,046 +0.00(+0.00%)
Apr 13, 2016 4.268 4.300 4.268 4.300 107,813 +0.05(+1.11%)
Apr 12, 2016 4.226 4.252 4.211 4.252 84,208 +0.04(+0.99%)
Apr 11, 2016 4.195 4.231 4.195 4.211 82,634 +0.04(+0.87%)
Apr 08, 2016 4.200 4.205 4.174 4.174 80,598 -0.02(-0.50%)
Apr 07, 2016 4.200 4.200 4.158 4.195 133,384 -0.02(-0.37%)
Apr 06, 2016 4.164 4.211 4.158 4.211 177,261 +0.07(+1.64%)
Apr 05, 2016 4.158 4.158 4.123 4.143 136,798 -0.02(-0.38%)
Apr 04, 2016 4.195 4.211 4.138 4.158 263,659 -0.03(-0.75%)
Apr 01, 2016 4.205 4.211 4.185 4.190 182,795 -0.02(-0.37%)
Mar 31, 2016 4.185 4.211 4.179 4.205 275,025 +0.04(+1.00%)
Mar 30, 2016 4.148 4.195 4.143 4.164 76,974 +0.04(+0.88%)
Mar 29, 2016 4.106 4.143 4.086 4.127 145,047 +0.01(+0.25%)
Mar 28, 2016 4.164 4.169 4.117 4.117 171,109 -0.03(-0.75%)
Mar 24, 2016 4.179 4.148 4.148 4.148 106,119 -0.05(-1.24%)
Mar 23, 2016 4.216 4.226 4.190 4.200 143,445 -0.02(-0.37%)
Mar 22, 2016 4.195 4.226 4.195 4.216 92,552 -0.01(-0.12%)
Mar 21, 2016 4.179 4.221 4.179 4.221 119,283 +0.01(+0.25%)
Mar 18, 2016 4.185 4.211 4.138 4.211 292,363 +0.04(+0.87%)
Mar 17, 2016 4.153 4.177 4.149 4.174 107,470 +0.03(+0.75%)
Mar 16, 2016 4.075 4.143 4.049 4.143 253,514 +0.09(+2.19%)
Mar 15, 2016 4.086 4.086 4.039 4.054 86,806 -0.02(-0.51%)
Mar 14, 2016 4.101 4.101 4.075 4.075 75,799 -0.03(-0.63%)
Mar 11, 2016 4.049 4.101 4.044 4.101 301,444 +0.07(+1.67%)
Mar 10, 2016 4.029 4.049 4.013 4.034 145,213 +0.01(+0.26%)
Mar 09, 2016 4.003 4.023 3.998 4.023 177,331 +0.04(+1.04%)
Mar 08, 2016 3.982 3.998 3.982 3.982 138,037 -0.02(-0.39%)
Mar 07, 2016 3.951 4.008 3.946 3.998 283,859 +0.05(+1.18%)
Mar 04, 2016 3.920 3.930 3.912 3.951 157,451 +0.04(+0.92%)
Mar 03, 2016 3.930 3.930 3.889 3.915 109,259 +0.00(+0.00%)
Mar 02, 2016 3.910 3.930 3.884 3.915 89,510 -0.01(-0.13%)
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.