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

New America High (NY: HYB )

7.340 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 13, 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, 2009 3.409 3.409 3.198 3.227 922,539 -0.10(-2.95%)
May 28, 2009 3.286 3.384 3.285 3.326 746,290 +0.04(+1.19%)
May 27, 2009 3.203 3.340 3.203 3.286 460,796 +0.08(+2.60%)
May 26, 2009 3.242 3.242 3.169 3.203 160,656 -0.00(-0.15%)
May 22, 2009 3.198 3.213 3.139 3.208 162,580 +0.03(+1.08%)
May 21, 2009 3.159 3.213 3.139 3.174 139,084 +0.01(+0.31%)
May 20, 2009 3.174 3.198 3.139 3.164 78,681 +0.03(+1.10%)
May 19, 2009 3.070 3.129 3.021 3.129 148,103 +0.09(+3.07%)
May 18, 2009 3.031 3.110 2.953 3.036 254,213 +0.01(+0.49%)
May 15, 2009 3.095 3.100 3.017 3.021 140,762 -0.05(-1.60%)
May 14, 2009 3.090 3.129 2.987 3.070 96,005 -0.00(-0.16%)
May 13, 2009 3.183 3.183 3.041 3.075 209,755 -0.13(-4.13%)
May 12, 2009 3.247 3.272 3.183 3.208 155,439 -0.01(-0.46%)
May 11, 2009 3.306 3.306 3.188 3.223 176,081 -0.04(-1.20%)
May 08, 2009 3.193 3.301 3.193 3.262 227,747 +0.08(+2.67%)
May 07, 2009 3.203 3.286 3.164 3.177 102,419 -0.00(-0.05%)
May 06, 2009 3.139 3.183 3.076 3.178 248,231 +0.14(+4.52%)
May 05, 2009 3.041 3.080 3.020 3.041 146,790 -0.02(-0.80%)
May 04, 2009 3.041 3.070 3.041 3.066 169,353 +0.10(+3.48%)
May 01, 2009 2.909 3.012 2.896 2.963 170,813 +0.08(+2.72%)
Apr 30, 2009 2.850 2.933 2.850 2.884 146,937 +0.03(+1.20%)
Apr 29, 2009 2.850 2.914 2.850 2.850 112,649 +0.01(+0.35%)
Apr 28, 2009 2.820 2.879 2.811 2.840 169,578 -0.02(-0.86%)
Apr 27, 2009 2.864 2.894 2.806 2.864 97,748 +0.01(+0.52%)
Apr 24, 2009 2.864 2.889 2.845 2.850 61,717 +0.00(+0.06%)
Apr 23, 2009 2.835 2.860 2.796 2.848 161,431 +0.05(+1.87%)
Apr 22, 2009 2.845 2.864 2.791 2.796 98,676 -0.05(-1.72%)
Apr 21, 2009 2.742 2.869 2.722 2.845 66,577 +0.10(+3.57%)
Apr 20, 2009 2.815 2.820 2.722 2.747 92,955 -0.07(-2.44%)
Apr 17, 2009 2.732 2.835 2.732 2.815 107,938 +0.10(+3.61%)
Apr 16, 2009 2.644 2.761 2.607 2.717 149,508 +0.08(+2.97%)
Apr 15, 2009 2.639 2.644 2.590 2.639 75,976 +0.00(+0.00%)
Apr 14, 2009 2.663 2.683 2.629 2.639 149,948 -0.04(-1.65%)
Apr 13, 2009 2.629 2.688 2.624 2.683 87,479 +0.05(+1.86%)
Apr 09, 2009 2.605 2.678 2.595 2.634 89,801 +0.03(+1.32%)
Apr 08, 2009 2.595 2.614 2.546 2.600 107,854 +0.03(+1.34%)
Apr 07, 2009 2.555 2.617 2.551 2.565 74,985 -0.03(-1.13%)
Apr 06, 2009 2.649 2.663 2.590 2.595 65,197 -0.08(-3.11%)
Apr 03, 2009 2.678 2.678 2.625 2.678 80,879 +0.01(+0.55%)
Apr 02, 2009 2.580 2.683 2.580 2.663 114,168 +0.09(+3.63%)
Apr 01, 2009 2.526 2.575 2.526 2.570 160,377 +0.09(+3.76%)
Mar 31, 2009 2.438 2.506 2.428 2.477 141,045 +0.06(+2.64%)
Mar 30, 2009 2.462 2.462 2.403 2.413 136,525 -0.08(-3.34%)
Mar 26, 2009 2.448 2.521 2.448 2.497 121,351 +0.05(+2.21%)
Mar 25, 2009 2.433 2.502 2.433 2.443 80,712 +0.00(+0.00%)
Mar 24, 2009 2.502 2.502 2.433 2.443 72,078 -0.06(-2.35%)
Mar 23, 2009 2.472 2.502 2.467 2.502 94,092 +0.07(+3.03%)
Mar 20, 2009 2.428 2.452 2.428 2.428 59,301 +0.00(+0.00%)
Mar 19, 2009 2.399 2.455 2.399 2.428 63,943 +0.02(+0.81%)
Mar 18, 2009 2.374 2.408 2.345 2.408 69,370 +0.00(+0.00%)
Mar 17, 2009 2.345 2.418 2.305 2.408 90,963 +0.02(+0.72%)
Mar 16, 2009 2.389 2.407 2.354 2.391 51,656 +0.02(+0.93%)
Mar 13, 2009 2.369 2.418 2.310 2.369 0 +0.00(+0.00%)
Mar 12, 2009 2.305 2.374 2.222 2.369 198,976 +0.15(+6.77%)
Mar 11, 2009 2.183 2.256 2.173 2.219 118,576 +0.07(+3.29%)
Mar 10, 2009 2.139 2.168 2.120 2.148 229,758 +0.06(+2.82%)
Mar 09, 2009 2.153 2.158 2.026 2.090 333,800 -0.11(-4.91%)
Mar 06, 2009 2.256 2.272 2.158 2.197 0 -0.08(-3.66%)
Mar 05, 2009 2.335 2.335 2.261 2.281 158,285 -0.09(-3.92%)
Mar 04, 2009 2.320 2.379 2.305 2.374 188,120 +0.07(+3.19%)
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.