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

New America High (NY: HYB )

7.220 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2017 5.654 5.666 5.607 5.666 81,591 +0.02(+0.31%)
May 30, 2017 5.584 5.648 5.584 5.648 87,492 +0.07(+1.26%)
May 26, 2017 5.590 5.625 5.578 5.578 61,019 -0.03(-0.52%)
May 25, 2017 5.625 5.636 5.601 5.607 53,344 -0.02(-0.41%)
May 24, 2017 5.572 5.631 5.555 5.631 77,564 +0.07(+1.26%)
May 23, 2017 5.601 5.607 5.555 5.561 71,483 +0.01(+0.11%)
May 22, 2017 5.619 5.619 5.537 5.555 77,604 +0.01(+0.21%)
May 19, 2017 5.561 5.590 5.537 5.543 72,163 -0.02(-0.32%)
May 18, 2017 5.508 5.578 5.508 5.561 94,717 +0.00(+0.00%)
May 17, 2017 5.572 5.583 5.537 5.561 248,119 -0.02(-0.31%)
May 16, 2017 5.531 5.590 5.531 5.578 177,581 +0.03(+0.53%)
May 15, 2017 5.502 5.549 5.500 5.549 112,386 +0.06(+1.06%)
May 12, 2017 5.502 5.517 5.461 5.490 102,789 -0.01(-0.11%)
May 11, 2017 5.519 5.537 5.496 5.496 94,478 -0.03(-0.53%)
May 10, 2017 5.502 5.531 5.502 5.525 162,141 -0.01(-0.21%)
May 09, 2017 5.519 5.554 5.514 5.537 62,494 +0.01(+0.10%)
May 08, 2017 5.525 5.531 5.508 5.531 29,313 +0.01(+0.21%)
May 05, 2017 5.514 5.543 5.502 5.519 57,849 +0.01(+0.11%)
May 04, 2017 5.525 5.534 5.479 5.514 90,515 -0.01(-0.11%)
May 03, 2017 5.519 5.541 5.519 5.519 40,833 -0.01(-0.11%)
May 02, 2017 5.519 5.543 5.519 5.525 94,038 +0.00(+0.00%)
May 01, 2017 5.514 5.537 5.514 5.525 93,108 +0.00(+0.00%)
Apr 28, 2017 5.514 5.525 5.496 5.525 69,310 +0.03(+0.63%)
Apr 27, 2017 5.490 5.525 5.479 5.490 72,227 +0.00(+0.00%)
Apr 26, 2017 5.525 5.525 5.485 5.490 95,277 -0.01(-0.21%)
Apr 25, 2017 5.519 5.543 5.502 5.502 61,887 -0.01(-0.21%)
Apr 24, 2017 5.502 5.531 5.485 5.514 55,533 +0.02(+0.42%)
Apr 21, 2017 5.490 5.508 5.473 5.490 50,526 -0.01(-0.11%)
Apr 20, 2017 5.473 5.502 5.465 5.496 38,477 +0.01(+0.21%)
Apr 19, 2017 5.456 5.490 5.456 5.485 55,478 +0.02(+0.43%)
Apr 18, 2017 5.473 5.496 5.456 5.461 65,171 -0.02(-0.32%)
Apr 17, 2017 5.438 5.479 5.438 5.479 64,337 +0.05(+0.96%)
Apr 13, 2017 5.444 5.467 5.421 5.427 89,901 -0.02(-0.43%)
Apr 12, 2017 5.490 5.496 5.450 5.450 61,681 -0.06(-1.05%)
Apr 11, 2017 5.444 5.508 5.444 5.508 45,162 +0.07(+1.28%)
Apr 10, 2017 5.432 5.494 5.432 5.438 67,200 -0.01(-0.11%)
Apr 07, 2017 5.398 5.444 5.398 5.444 29,426 +0.05(+0.85%)
Apr 06, 2017 5.404 5.425 5.398 5.398 37,002 +0.00(+0.00%)
Apr 05, 2017 5.427 5.473 5.398 5.398 43,059 -0.02(-0.32%)
Apr 04, 2017 5.427 5.438 5.404 5.415 100,377 -0.07(-1.26%)
Apr 03, 2017 5.421 5.484 5.421 5.484 86,690 +0.05(+0.85%)
Mar 31, 2017 5.444 5.461 5.415 5.438 137,264 +0.01(+0.21%)
Mar 30, 2017 5.438 5.473 5.427 5.427 73,293 -0.01(-0.11%)
Mar 29, 2017 5.421 5.450 5.421 5.432 48,597 +0.01(+0.21%)
Mar 28, 2017 5.363 5.450 5.363 5.421 80,910 +0.07(+1.29%)
Mar 27, 2017 5.288 5.369 5.288 5.352 79,274 +0.02(+0.32%)
Mar 24, 2017 5.369 5.409 5.334 5.334 50,449 -0.03(-0.54%)
Mar 23, 2017 5.357 5.404 5.357 5.363 106,239 -0.02(-0.32%)
Mar 22, 2017 5.288 5.381 5.265 5.381 140,613 +0.10(+1.97%)
Mar 21, 2017 5.300 5.317 5.265 5.277 46,078 -0.02(-0.33%)
Mar 20, 2017 5.317 5.343 5.294 5.294 72,339 -0.03(-0.54%)
Mar 17, 2017 5.323 5.352 5.323 5.323 71,131 -0.02(-0.32%)
Mar 16, 2017 5.323 5.340 5.306 5.340 89,281 +0.02(+0.33%)
Mar 15, 2017 5.219 5.323 5.219 5.323 110,543 +0.12(+2.21%)
Mar 14, 2017 5.253 5.255 5.173 5.208 104,718 -0.06(-1.20%)
Mar 13, 2017 5.311 5.334 5.248 5.271 110,604 -0.06(-1.08%)
Mar 10, 2017 5.299 5.339 5.299 5.328 64,696 +0.02(+0.45%)
Mar 09, 2017 5.351 5.354 5.294 5.304 99,424 -0.07(-1.27%)
Mar 08, 2017 5.420 5.420 5.368 5.372 75,896 -0.06(-1.09%)
Mar 07, 2017 5.431 5.431 5.408 5.431 94,157 +0.02(+0.32%)
Mar 06, 2017 5.414 5.432 5.402 5.414 79,027 +0.00(+0.00%)
Mar 03, 2017 5.471 5.483 5.402 5.414 79,367 -0.06(-1.15%)
Mar 02, 2017 5.483 5.494 5.448 5.477 63,432 -0.01(-0.10%)
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.