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

New America High (NY: HYB )

7.270 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 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 28, 2021 7.283 7.291 7.251 7.259 53,434 -0.01(-0.11%)
May 27, 2021 7.291 7.291 7.259 7.267 39,262 -0.00(-0.05%)
May 26, 2021 7.299 7.299 7.252 7.271 81,235 -0.00(-0.05%)
May 25, 2021 7.323 7.323 7.259 7.275 63,902 +0.02(+0.22%)
May 24, 2021 7.275 7.275 7.259 7.259 20,235 +0.00(+0.00%)
May 21, 2021 7.267 7.267 7.236 7.259 67,765 +0.02(+0.33%)
May 20, 2021 7.204 7.236 7.125 7.236 20,976 +0.04(+0.55%)
May 19, 2021 7.204 7.228 7.141 7.196 47,452 -0.02(-0.22%)
May 18, 2021 7.220 7.220 7.196 7.212 41,298 +0.00(+0.00%)
May 17, 2021 7.228 7.228 7.196 7.212 58,681 +0.00(+0.00%)
May 14, 2021 7.251 7.251 7.204 7.212 53,476 +0.01(+0.11%)
May 13, 2021 7.275 7.275 7.196 7.204 41,833 -0.02(-0.22%)
May 12, 2021 7.346 7.354 7.196 7.220 86,427 -0.11(-1.50%)
May 11, 2021 7.354 7.354 7.306 7.330 91,693 -0.01(-0.11%)
May 10, 2021 7.354 7.361 7.314 7.338 19,233 +0.00(+0.00%)
May 07, 2021 7.354 7.354 7.334 7.338 31,304 +0.00(+0.00%)
May 06, 2021 7.354 7.354 7.298 7.338 34,484 +0.01(+0.11%)
May 05, 2021 7.298 7.330 7.259 7.330 50,733 +0.06(+0.76%)
May 04, 2021 7.291 7.298 7.236 7.275 57,934 -0.02(-0.22%)
May 03, 2021 7.259 7.298 7.236 7.291 43,454 +0.04(+0.54%)
Apr 30, 2021 7.251 7.251 7.212 7.251 84,045 +0.02(+0.22%)
Apr 29, 2021 7.251 7.251 7.196 7.236 37,643 +0.01(+0.11%)
Apr 28, 2021 7.228 7.236 7.165 7.228 67,204 +0.01(+0.11%)
Apr 27, 2021 7.228 7.228 7.181 7.220 47,514 +0.00(+0.00%)
Apr 26, 2021 7.259 7.259 7.165 7.220 89,864 +0.00(+0.00%)
Apr 23, 2021 7.204 7.220 7.169 7.220 61,540 +0.04(+0.55%)
Apr 22, 2021 7.212 7.220 7.157 7.181 94,276 -0.02(-0.22%)
Apr 21, 2021 7.173 7.196 7.141 7.196 47,579 +0.03(+0.44%)
Apr 20, 2021 7.196 7.196 7.141 7.165 96,491 +0.00(+0.00%)
Apr 19, 2021 7.298 7.298 7.149 7.165 100,801 -0.11(-1.51%)
Apr 16, 2021 7.291 7.306 7.267 7.275 55,945 -0.03(-0.43%)
Apr 15, 2021 7.354 7.354 7.243 7.306 71,861 +0.01(+0.16%)
Apr 14, 2021 7.330 7.330 7.291 7.295 58,223 -0.01(-0.16%)
Apr 13, 2021 7.314 7.314 7.259 7.306 45,284 +0.02(+0.21%)
Apr 12, 2021 7.236 7.322 7.197 7.291 75,680 +0.07(+0.98%)
Apr 09, 2021 7.220 7.236 7.189 7.220 63,789 +0.01(+0.11%)
Apr 08, 2021 7.244 7.244 7.197 7.212 63,045 +0.00(+0.00%)
Apr 07, 2021 7.259 7.267 7.197 7.212 69,309 -0.05(-0.75%)
Apr 06, 2021 7.275 7.275 7.197 7.267 111,525 +0.02(+0.22%)
Apr 05, 2021 7.064 7.431 7.040 7.252 711,536 +0.20(+2.77%)
Apr 01, 2021 7.087 7.197 7.040 7.056 62,894 -0.03(-0.44%)
Mar 31, 2021 7.126 7.126 7.079 7.087 72,304 +0.00(+0.00%)
Mar 30, 2021 7.072 7.087 7.009 7.087 38,884 +0.02(+0.33%)
Mar 29, 2021 7.079 7.087 6.993 7.064 217,105 -0.01(-0.11%)
Mar 26, 2021 7.103 7.103 7.064 7.072 58,420 +0.03(+0.44%)
Mar 25, 2021 7.040 7.040 6.993 7.040 148,220 +0.00(+0.00%)
Mar 24, 2021 7.025 7.040 7.001 7.040 45,997 +0.04(+0.56%)
Mar 23, 2021 6.978 7.007 6.970 7.001 33,750 +0.03(+0.45%)
Mar 22, 2021 6.954 7.017 6.954 6.970 55,291 +0.01(+0.12%)
Mar 19, 2021 6.993 6.993 6.931 6.961 52,795 -0.02(-0.23%)
Mar 18, 2021 6.993 6.993 6.954 6.978 36,361 +0.00(+0.00%)
Mar 17, 2021 7.009 7.017 6.970 6.978 16,512 -0.02(-0.22%)
Mar 16, 2021 6.986 6.993 6.931 6.993 46,038 +0.01(+0.11%)
Mar 15, 2021 6.993 6.993 6.916 6.986 120,496 +0.02(+0.34%)
Mar 12, 2021 6.978 6.986 6.900 6.962 41,778 -0.01(-0.11%)
Mar 11, 2021 6.962 6.978 6.954 6.970 42,899 +0.01(+0.11%)
Mar 10, 2021 6.947 6.962 6.900 6.962 24,132 +0.03(+0.45%)
Mar 09, 2021 6.947 6.947 6.900 6.931 45,517 +0.03(+0.45%)
Mar 08, 2021 6.939 6.939 6.892 6.900 59,227 +0.02(+0.28%)
Mar 05, 2021 6.877 6.900 6.814 6.881 81,629 -0.00(-0.06%)
Mar 04, 2021 6.947 6.962 6.838 6.884 85,007 -0.05(-0.78%)
Mar 03, 2021 6.939 6.962 6.846 6.939 55,884 +0.02(+0.22%)
Mar 02, 2021 6.892 6.939 6.892 6.923 27,433 +0.00(+0.00%)
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.