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

New America High (NY: HYB )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 24, 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, 2019 5.820 5.827 5.753 5.766 165,573 -0.08(-1.38%)
May 30, 2019 5.847 5.847 5.806 5.847 36,583 +0.01(+0.23%)
May 29, 2019 5.840 5.867 5.806 5.833 88,929 -0.01(-0.23%)
May 28, 2019 5.867 5.887 5.833 5.847 76,110 -0.02(-0.34%)
May 24, 2019 5.853 5.880 5.833 5.867 52,912 +0.03(+0.46%)
May 23, 2019 5.860 5.867 5.813 5.840 53,807 -0.01(-0.23%)
May 22, 2019 5.847 5.860 5.847 5.853 35,353 +0.01(+0.12%)
May 21, 2019 5.860 5.861 5.833 5.847 41,934 +0.01(+0.23%)
May 20, 2019 5.840 5.860 5.820 5.833 51,269 -0.01(-0.23%)
May 17, 2019 5.833 5.867 5.833 5.847 117,566 +0.01(+0.12%)
May 16, 2019 5.820 5.853 5.820 5.840 43,573 +0.03(+0.52%)
May 15, 2019 5.803 5.823 5.803 5.810 38,708 +0.01(+0.12%)
May 14, 2019 5.776 5.823 5.776 5.803 45,960 +0.01(+0.23%)
May 13, 2019 5.816 5.823 5.736 5.790 99,984 -0.03(-0.57%)
May 10, 2019 5.816 5.823 5.783 5.823 49,659 +0.03(+0.46%)
May 09, 2019 5.816 5.830 5.783 5.796 79,377 -0.02(-0.34%)
May 08, 2019 5.803 5.830 5.803 5.816 24,473 +0.01(+0.23%)
May 07, 2019 5.850 5.857 5.803 5.803 26,696 -0.05(-0.80%)
May 06, 2019 5.843 5.850 5.816 5.850 44,446 -0.01(-0.11%)
May 03, 2019 5.863 5.863 5.836 5.857 22,735 +0.04(+0.69%)
May 02, 2019 5.816 5.836 5.816 5.816 28,126 -0.01(-0.11%)
May 01, 2019 5.816 5.850 5.806 5.823 109,929 +0.01(+0.11%)
Apr 30, 2019 5.810 5.816 5.786 5.816 40,179 +0.03(+0.58%)
Apr 29, 2019 5.783 5.803 5.770 5.783 53,170 -0.01(-0.12%)
Apr 26, 2019 5.790 5.803 5.776 5.790 32,308 +0.02(+0.35%)
Apr 25, 2019 5.816 5.816 5.770 5.770 48,373 -0.04(-0.69%)
Apr 24, 2019 5.790 5.816 5.756 5.810 121,610 +0.05(+0.81%)
Apr 23, 2019 5.723 5.763 5.723 5.763 79,374 +0.05(+0.82%)
Apr 22, 2019 5.689 5.716 5.689 5.716 75,931 +0.03(+0.47%)
Apr 18, 2019 5.689 5.698 5.683 5.689 68,206 +0.01(+0.12%)
Apr 17, 2019 5.709 5.716 5.683 5.683 39,320 -0.03(-0.58%)
Apr 16, 2019 5.729 5.729 5.703 5.716 53,938 +0.01(+0.23%)
Apr 15, 2019 5.736 5.738 5.703 5.703 67,076 -0.01(-0.18%)
Apr 12, 2019 5.733 5.743 5.706 5.713 59,011 -0.02(-0.35%)
Apr 11, 2019 5.719 5.733 5.706 5.733 24,084 +0.03(+0.58%)
Apr 10, 2019 5.673 5.713 5.673 5.699 32,785 +0.01(+0.23%)
Apr 09, 2019 5.693 5.693 5.653 5.686 64,813 -0.01(-0.12%)
Apr 08, 2019 5.680 5.693 5.673 5.693 34,182 +0.02(+0.35%)
Apr 05, 2019 5.660 5.699 5.653 5.673 91,076 +0.02(+0.35%)
Apr 04, 2019 5.680 5.692 5.653 5.653 71,766 -0.03(-0.47%)
Apr 03, 2019 5.726 5.726 5.673 5.680 77,292 -0.01(-0.12%)
Apr 02, 2019 5.746 5.766 5.680 5.686 37,091 -0.02(-0.35%)
Apr 01, 2019 5.733 5.733 5.694 5.706 74,220 +0.06(+1.06%)
Mar 29, 2019 5.779 5.779 5.646 5.646 65,183 -0.09(-1.51%)
Mar 28, 2019 5.753 5.753 5.726 5.733 76,269 -0.01(-0.12%)
Mar 27, 2019 5.779 5.779 5.719 5.739 52,890 -0.01(-0.23%)
Mar 26, 2019 5.759 5.793 5.753 5.753 172,543 -0.03(-0.46%)
Mar 25, 2019 5.739 5.786 5.727 5.779 98,680 +0.03(+0.58%)
Mar 22, 2019 5.759 5.759 5.726 5.746 50,581 -0.01(-0.12%)
Mar 21, 2019 5.759 5.779 5.735 5.753 67,970 +0.00(+0.00%)
Mar 20, 2019 5.746 5.759 5.733 5.753 43,558 -0.01(-0.23%)
Mar 19, 2019 5.759 5.779 5.733 5.766 123,252 -0.01(-0.23%)
Mar 18, 2019 5.633 5.793 5.620 5.779 336,163 +0.15(+2.59%)
Mar 15, 2019 5.646 5.660 5.633 5.633 56,301 +0.01(+0.24%)
Mar 14, 2019 5.633 5.633 5.600 5.620 22,862 +0.00(+0.06%)
Mar 13, 2019 5.610 5.636 5.597 5.616 60,966 -0.01(-0.23%)
Mar 12, 2019 5.577 5.636 5.577 5.630 106,052 +0.03(+0.59%)
Mar 11, 2019 5.564 5.597 5.550 5.597 55,857 +0.03(+0.59%)
Mar 08, 2019 5.564 5.577 5.531 5.564 75,001 +0.00(+0.00%)
Mar 07, 2019 5.577 5.583 5.564 5.564 62,071 -0.02(-0.35%)
Mar 06, 2019 5.603 5.603 5.557 5.583 24,882 +0.01(+0.12%)
Mar 05, 2019 5.570 5.580 5.570 5.577 96,478 +0.00(+0.04%)
Mar 04, 2019 5.603 5.603 5.575 5.575 102,143 -0.01(-0.16%)
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.