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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2022 6.511 6.586 6.460 6.469 97,199 -0.14(-2.17%)
May 27, 2022 6.410 6.638 6.410 6.612 181,315 +0.24(+3.85%)
May 26, 2022 6.249 6.384 6.249 6.367 59,169 +0.17(+2.72%)
May 25, 2022 6.114 6.224 6.114 6.198 41,419 +0.08(+1.24%)
May 24, 2022 6.114 6.139 6.097 6.122 30,685 -0.01(-0.14%)
May 23, 2022 6.131 6.165 6.106 6.131 53,820 +0.00(+0.00%)
May 20, 2022 6.139 6.146 6.073 6.131 49,855 +0.03(+0.42%)
May 19, 2022 6.072 6.114 6.046 6.106 57,057 +0.02(+0.28%)
May 18, 2022 6.080 6.101 6.030 6.089 57,353 -0.03(-0.41%)
May 17, 2022 6.165 6.165 6.080 6.114 97,322 -0.03(-0.41%)
May 16, 2022 6.139 6.165 6.106 6.139 31,232 +0.03(+0.41%)
May 13, 2022 6.148 6.156 6.089 6.114 27,896 +0.02(+0.28%)
May 12, 2022 6.164 6.164 6.080 6.097 70,978 -0.10(-1.62%)
May 11, 2022 6.198 6.265 6.189 6.198 41,500 -0.03(-0.40%)
May 10, 2022 6.198 6.231 6.181 6.223 58,255 +0.03(+0.54%)
May 09, 2022 6.282 6.301 6.173 6.189 94,307 -0.13(-2.06%)
May 06, 2022 6.374 6.391 6.319 6.319 81,799 -0.09(-1.37%)
May 05, 2022 6.500 6.520 6.374 6.408 58,037 -0.11(-1.67%)
May 04, 2022 6.458 6.550 6.433 6.517 33,440 +0.07(+1.04%)
May 03, 2022 6.424 6.482 6.424 6.449 21,614 +0.02(+0.26%)
May 02, 2022 6.508 6.508 6.424 6.433 56,322 -0.06(-0.90%)
Apr 29, 2022 6.559 6.575 6.458 6.491 53,592 -0.06(-0.90%)
Apr 28, 2022 6.567 6.576 6.533 6.550 37,441 +0.03(+0.39%)
Apr 27, 2022 6.575 6.617 6.525 6.525 106,275 -0.02(-0.26%)
Apr 26, 2022 6.617 6.617 6.542 6.542 53,502 -0.08(-1.14%)
Apr 25, 2022 6.575 6.634 6.535 6.617 49,089 +0.05(+0.77%)
Apr 22, 2022 6.600 6.600 6.533 6.567 49,076 +0.00(+0.00%)
Apr 21, 2022 6.659 6.668 6.559 6.567 73,166 -0.03(-0.51%)
Apr 20, 2022 6.542 6.600 6.536 6.600 66,952 +0.09(+1.42%)
Apr 19, 2022 6.491 6.530 6.466 6.508 62,874 +0.04(+0.65%)
Apr 18, 2022 6.508 6.542 6.466 6.466 108,625 -0.06(-0.90%)
Apr 14, 2022 6.592 6.647 6.525 6.525 61,472 -0.08(-1.27%)
Apr 13, 2022 6.609 6.668 6.600 6.609 86,014 -0.03(-0.38%)
Apr 12, 2022 6.601 6.651 6.575 6.634 72,673 +0.09(+1.40%)
Apr 11, 2022 6.626 6.637 6.542 6.542 61,177 -0.12(-1.75%)
Apr 08, 2022 6.659 6.691 6.634 6.659 39,494 -0.02(-0.37%)
Apr 07, 2022 6.734 6.734 6.659 6.684 58,556 -0.03(-0.50%)
Apr 06, 2022 6.801 6.801 6.717 6.717 74,842 -0.13(-1.83%)
Apr 05, 2022 6.917 6.942 6.817 6.842 85,691 -0.08(-1.20%)
Apr 04, 2022 6.842 6.942 6.838 6.926 66,848 +0.08(+1.22%)
Apr 01, 2022 6.767 6.859 6.767 6.842 60,370 +0.08(+1.23%)
Mar 31, 2022 6.742 6.759 6.709 6.759 67,135 +0.06(+0.87%)
Mar 30, 2022 6.701 6.709 6.610 6.701 78,419 +0.02(+0.25%)
Mar 29, 2022 6.609 6.717 6.576 6.684 89,245 +0.13(+1.91%)
Mar 28, 2022 6.576 6.576 6.542 6.559 58,034 +0.02(+0.25%)
Mar 25, 2022 6.626 6.638 6.542 6.542 71,216 -0.08(-1.26%)
Mar 24, 2022 6.642 6.652 6.617 6.626 48,980 -0.02(-0.25%)
Mar 23, 2022 6.659 6.701 6.626 6.642 81,110 -0.03(-0.50%)
Mar 22, 2022 6.642 6.709 6.642 6.676 61,661 +0.01(+0.12%)
Mar 21, 2022 6.734 6.767 6.667 6.667 42,205 -0.12(-1.72%)
Mar 18, 2022 6.751 6.837 6.751 6.784 56,402 -0.01(-0.12%)
Mar 17, 2022 6.651 6.792 6.634 6.792 32,899 +0.15(+2.26%)
Mar 16, 2022 6.584 6.651 6.584 6.642 68,064 +0.13(+1.92%)
Mar 15, 2022 6.418 6.551 6.418 6.517 73,224 +0.02(+0.38%)
Mar 14, 2022 6.724 6.724 6.426 6.492 290,575 -0.23(-3.45%)
Mar 11, 2022 6.791 6.791 6.716 6.724 80,345 -0.05(-0.73%)
Mar 10, 2022 6.799 6.799 6.741 6.774 57,786 -0.06(-0.85%)
Mar 09, 2022 6.832 6.857 6.815 6.832 32,815 +0.04(+0.61%)
Mar 08, 2022 6.774 6.849 6.757 6.791 55,903 +0.00(+0.06%)
Mar 07, 2022 6.865 6.886 6.782 6.786 63,204 -0.08(-1.15%)
Mar 04, 2022 6.989 6.989 6.857 6.865 111,896 -0.12(-1.66%)
Mar 03, 2022 6.998 7.005 6.956 6.981 25,020 +0.02(+0.36%)
Mar 02, 2022 6.915 6.965 6.882 6.956 40,754 +0.07(+1.08%)
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.