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: 7:00 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 08, 2023 6.144 6.144 6.070 6.144 83,910 +0.03(+0.45%)
May 05, 2023 6.042 6.116 6.042 6.116 63,528 +0.07(+1.22%)
May 04, 2023 6.070 6.079 6.033 6.042 39,619 -0.03(-0.46%)
May 03, 2023 6.088 6.088 6.061 6.070 42,148 +0.02(+0.30%)
May 02, 2023 6.162 6.171 6.052 6.052 96,958 -0.10(-1.65%)
May 01, 2023 6.153 6.199 6.134 6.153 79,652 -0.02(-0.30%)
Apr 28, 2023 6.134 6.217 6.079 6.171 81,020 +0.02(+0.30%)
Apr 27, 2023 6.098 6.162 6.098 6.153 71,643 +0.06(+0.91%)
Apr 26, 2023 6.042 6.116 6.042 6.098 120,481 +0.02(+0.30%)
Apr 25, 2023 6.107 6.130 6.070 6.079 74,693 -0.05(-0.75%)
Apr 24, 2023 6.125 6.144 6.102 6.125 26,006 +0.03(+0.45%)
Apr 21, 2023 6.116 6.142 6.098 6.098 72,452 -0.04(-0.68%)
Apr 20, 2023 6.153 6.153 6.107 6.139 125,461 -0.00(-0.08%)
Apr 19, 2023 6.153 6.162 6.116 6.144 124,039 +0.00(+0.00%)
Apr 18, 2023 6.134 6.180 6.125 6.144 109,777 +0.01(+0.15%)
Apr 17, 2023 6.180 6.207 6.125 6.134 82,573 -0.02(-0.30%)
Apr 14, 2023 6.180 6.208 6.145 6.153 69,446 -0.02(-0.30%)
Apr 13, 2023 6.070 6.199 6.070 6.171 109,270 +0.06(+1.06%)
Apr 12, 2023 6.079 6.125 6.079 6.107 80,962 +0.03(+0.45%)
Apr 11, 2023 6.052 6.084 6.031 6.079 114,731 +0.01(+0.15%)
Apr 10, 2023 6.116 6.116 6.034 6.070 60,395 -0.03(-0.45%)
Apr 06, 2023 6.134 6.134 6.079 6.098 64,890 -0.01(-0.15%)
Apr 05, 2023 6.189 6.189 6.061 6.107 28,964 -0.05(-0.89%)
Apr 04, 2023 6.226 6.226 6.134 6.162 51,127 -0.06(-1.03%)
Apr 03, 2023 6.235 6.242 6.175 6.226 84,969 -0.01(-0.15%)
Mar 31, 2023 6.088 6.235 6.088 6.235 65,656 +0.16(+2.71%)
Mar 30, 2023 6.079 6.088 6.054 6.070 53,753 +0.03(+0.45%)
Mar 29, 2023 5.933 6.043 5.933 6.043 70,951 +0.11(+1.85%)
Mar 28, 2023 5.905 5.933 5.896 5.933 81,620 +0.01(+0.15%)
Mar 27, 2023 5.915 5.951 5.892 5.924 104,388 +0.02(+0.31%)
Mar 24, 2023 5.924 5.942 5.896 5.905 34,023 +0.00(+0.00%)
Mar 23, 2023 5.933 5.997 5.896 5.905 72,474 -0.05(-0.77%)
Mar 22, 2023 5.924 6.034 5.924 5.951 84,562 +0.00(+0.00%)
Mar 21, 2023 5.905 5.969 5.905 5.951 115,317 +0.05(+0.93%)
Mar 20, 2023 5.915 5.942 5.869 5.896 122,670 +0.02(+0.31%)
Mar 17, 2023 5.905 5.969 5.869 5.878 75,988 -0.10(-1.68%)
Mar 16, 2023 5.887 5.979 5.823 5.979 107,421 +0.11(+1.87%)
Mar 15, 2023 5.832 5.887 5.805 5.869 144,166 -0.08(-1.38%)
Mar 14, 2023 5.932 6.014 5.923 5.951 128,825 +0.05(+0.77%)
Mar 13, 2023 5.932 5.978 5.832 5.905 152,111 -0.05(-0.92%)
Mar 10, 2023 6.051 6.051 5.951 5.960 100,376 -0.05(-0.91%)
Mar 09, 2023 6.124 6.124 5.996 6.014 50,804 -0.06(-1.05%)
Mar 08, 2023 6.096 6.142 6.069 6.078 49,944 -0.02(-0.30%)
Mar 07, 2023 6.187 6.187 6.096 6.096 94,062 -0.10(-1.62%)
Mar 06, 2023 6.160 6.205 6.160 6.196 78,198 +0.04(+0.59%)
Mar 03, 2023 6.124 6.187 6.124 6.160 56,968 +0.05(+0.89%)
Mar 02, 2023 6.124 6.160 6.096 6.105 86,231 -0.05(-0.89%)
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.