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

New America High (NY: HYB )

7.344 +0.024 (+0.33%)
Official Closing Price Updated: 4:10 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 31, 2013 4.959 4.964 4.910 4.949 265,300 +0.01(+0.20%)
May 30, 2013 4.959 4.983 4.929 4.939 154,191 -0.00(-0.10%)
May 29, 2013 4.973 5.003 4.900 4.944 344,580 -0.07(-1.37%)
May 28, 2013 5.096 5.106 5.003 5.013 234,035 -0.05(-0.97%)
May 24, 2013 5.076 5.076 5.052 5.062 126,473 +0.00(+0.04%)
May 23, 2013 5.081 5.091 5.057 5.060 187,414 -0.02(-0.42%)
May 22, 2013 5.130 5.130 5.081 5.081 130,863 -0.03(-0.67%)
May 21, 2013 5.130 5.130 5.111 5.116 112,106 +0.00(+0.10%)
May 20, 2013 5.145 5.150 5.111 5.111 132,260 -0.04(-0.76%)
May 17, 2013 5.145 5.155 5.130 5.150 139,450 -0.00(-0.09%)
May 16, 2013 5.130 5.155 5.121 5.155 98,065 +0.01(+0.29%)
May 15, 2013 5.140 5.140 5.108 5.140 115,814 -0.00(-0.09%)
May 13, 2013 5.130 5.160 5.130 5.145 175,040 +0.00(+0.09%)
May 10, 2013 5.160 5.160 5.135 5.140 176,679 -0.02(-0.47%)
May 09, 2013 5.165 5.184 5.160 5.165 127,744 -0.02(-0.38%)
May 08, 2013 5.170 5.194 5.160 5.184 121,126 +0.00(+0.00%)
May 07, 2013 5.145 5.184 5.145 5.184 81,104 +0.04(+0.76%)
May 06, 2013 5.160 5.179 5.145 5.145 119,753 -0.01(-0.29%)
May 03, 2013 5.160 5.179 5.160 5.160 127,393 -0.01(-0.19%)
May 02, 2013 5.189 5.189 5.160 5.170 81,354 +0.00(+0.00%)
May 01, 2013 5.150 5.170 5.140 5.170 111,111 +0.01(+0.29%)
Apr 30, 2013 5.145 5.175 5.121 5.155 147,125 +0.03(+0.67%)
Apr 29, 2013 5.135 5.175 5.121 5.121 153,614 +0.00(+0.00%)
Apr 26, 2013 5.184 5.160 5.116 5.121 200,380 -0.04(-0.76%)
Apr 25, 2013 5.189 5.199 5.160 5.160 170,349 -0.00(-0.09%)
Apr 24, 2013 5.184 5.194 5.150 5.165 97,861 -0.01(-0.19%)
Apr 23, 2013 5.160 5.184 5.135 5.175 130,812 +0.04(+0.86%)
Apr 22, 2013 5.160 5.170 5.106 5.130 229,525 -0.02(-0.48%)
Apr 19, 2013 5.170 5.170 5.113 5.155 143,644 +0.03(+0.67%)
Apr 18, 2013 5.179 5.179 5.121 5.121 140,617 -0.02(-0.48%)
Apr 17, 2013 5.189 5.204 5.126 5.145 117,505 -0.03(-0.57%)
Apr 16, 2013 5.184 5.199 5.140 5.175 140,266 +0.02(+0.48%)
Apr 15, 2013 5.214 5.214 5.140 5.150 115,362 -0.04(-0.85%)
Apr 12, 2013 5.135 5.224 5.130 5.194 254,803 -0.01(-0.28%)
Apr 11, 2013 5.224 5.224 5.170 5.209 205,889 +0.02(+0.47%)
Apr 10, 2013 5.155 5.199 5.155 5.184 141,373 +0.01(+0.19%)
Apr 09, 2013 5.194 5.194 5.155 5.175 148,943 +0.00(+0.00%)
Apr 08, 2013 5.179 5.184 5.111 5.175 166,306 -0.01(-0.12%)
Apr 05, 2013 5.209 5.209 5.148 5.181 100,313 -0.02(-0.45%)
Apr 04, 2013 5.199 5.204 5.130 5.204 68,347 +0.01(+0.28%)
Apr 03, 2013 5.199 5.199 5.184 5.189 104,250 +0.01(+0.19%)
Apr 02, 2013 5.170 5.194 5.150 5.179 82,517 -0.01(-0.28%)
Apr 01, 2013 5.160 5.194 5.135 5.194 110,677 +0.02(+0.38%)
Mar 28, 2013 5.155 5.184 5.135 5.175 97,261 +0.01(+0.19%)
Mar 27, 2013 5.165 5.175 5.135 5.165 66,400 -0.00(-0.09%)
Mar 26, 2013 5.155 5.179 5.140 5.170 171,142 +0.03(+0.67%)
Mar 25, 2013 5.140 5.155 5.106 5.135 124,938 +0.00(+0.10%)
Mar 22, 2013 5.116 5.135 5.101 5.130 80,590 +0.02(+0.48%)
Mar 21, 2013 5.145 5.145 5.101 5.106 156,401 -0.01(-0.29%)
Mar 20, 2013 5.076 5.126 5.042 5.121 217,034 +0.06(+1.26%)
Mar 19, 2013 5.018 5.072 5.018 5.057 170,000 +0.01(+0.19%)
Mar 18, 2013 5.057 5.081 5.003 5.047 132,985 +0.00(+0.10%)
Mar 15, 2013 5.096 5.101 5.008 5.042 174,453 -0.01(-0.29%)
Mar 14, 2013 5.135 5.140 5.042 5.057 197,122 -0.04(-0.87%)
Mar 13, 2013 5.111 5.111 5.067 5.101 122,381 +0.00(+0.00%)
Mar 12, 2013 5.155 5.175 5.096 5.101 184,194 -0.04(-0.86%)
Mar 11, 2013 5.150 5.150 5.111 5.145 113,757 +0.01(+0.29%)
Mar 08, 2013 5.116 5.150 5.091 5.130 103,467 +0.02(+0.48%)
Mar 07, 2013 5.116 5.126 5.086 5.106 100,931 -0.02(-0.38%)
Mar 06, 2013 5.135 5.150 5.101 5.126 120,789 +0.00(+0.00%)
Mar 05, 2013 5.126 5.175 5.126 5.126 109,616 -0.00(-0.10%)
Mar 04, 2013 5.126 5.150 5.101 5.130 196,980 +0.01(+0.19%)
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.