New America High (NY: HYB )

7.210 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 7.031 7.051 7.021 7.031 31,755 -0.01(-0.14%)
Apr 29, 2024 7.021 7.041 7.003 7.041 34,824 +0.01(+0.21%)
Apr 26, 2024 6.981 7.041 6.971 7.026 41,800 +0.05(+0.78%)
Apr 25, 2024 6.941 6.981 6.931 6.971 61,293 -0.03(-0.50%)
Apr 24, 2024 7.031 7.031 7.001 7.006 72,484 -0.02(-0.35%)
Apr 23, 2024 7.061 7.120 7.011 7.031 52,871 +0.00(+0.00%)
Apr 22, 2024 7.001 7.034 7.001 7.031 24,308 +0.03(+0.43%)
Apr 19, 2024 6.991 7.016 6.991 7.001 49,014 +0.00(+0.00%)
Apr 18, 2024 7.001 7.021 6.981 7.001 83,870 +0.01(+0.14%)
Apr 17, 2024 6.971 7.001 6.971 6.991 30,381 +0.03(+0.43%)
Apr 16, 2024 6.961 7.001 6.935 6.961 48,444 +0.00(+0.00%)
Apr 15, 2024 7.071 7.082 6.951 6.961 52,231 -0.09(-1.27%)
Apr 12, 2024 7.080 7.100 7.051 7.051 80,068 -0.03(-0.42%)
Apr 11, 2024 7.100 7.130 7.075 7.080 57,397 -0.02(-0.28%)
Apr 10, 2024 7.140 7.140 7.090 7.100 71,303 -0.05(-0.69%)
Apr 09, 2024 7.150 7.169 7.150 7.150 27,564 +0.02(+0.28%)
Apr 08, 2024 7.150 7.179 7.120 7.130 59,881 +0.01(+0.14%)
Apr 05, 2024 7.140 7.140 7.110 7.120 26,230 +0.02(+0.28%)
Apr 04, 2024 7.150 7.150 7.080 7.100 259,653 -0.02(-0.28%)
Apr 03, 2024 7.140 7.150 7.071 7.120 46,071 -0.01(-0.14%)
Apr 02, 2024 7.140 7.181 7.120 7.130 46,135 -0.03(-0.48%)
Apr 01, 2024 7.199 7.199 7.160 7.165 46,950 -0.03(-0.48%)
Mar 28, 2024 7.189 7.219 7.180 7.199 104,991 +0.01(+0.14%)
Mar 27, 2024 7.189 7.209 7.160 7.189 38,207 +0.00(+0.00%)
Mar 26, 2024 7.199 7.199 7.169 7.189 38,453 +0.05(+0.69%)
Mar 25, 2024 7.160 7.160 7.120 7.140 34,926 -0.01(-0.14%)
Mar 22, 2024 7.219 7.219 7.150 7.150 25,380 -0.04(-0.55%)
Mar 21, 2024 7.169 7.199 7.160 7.189 59,615 +0.02(+0.28%)
Mar 20, 2024 7.189 7.189 7.165 7.169 27,560 +0.00(+0.00%)
Mar 19, 2024 7.160 7.179 7.143 7.169 20,817 +0.03(+0.42%)
Mar 18, 2024 7.100 7.160 7.100 7.140 36,261 +0.02(+0.28%)
Mar 15, 2024 7.160 7.160 6.566 7.120 48,153 -0.03(-0.44%)
Mar 14, 2024 7.209 7.209 7.148 7.152 53,975 -0.02(-0.25%)
Mar 13, 2024 7.110 7.169 7.110 7.169 35,036 +0.03(+0.41%)
Mar 12, 2024 7.110 7.160 7.110 7.140 31,199 +0.03(+0.42%)
Mar 11, 2024 7.130 7.130 7.102 7.110 24,443 +0.00(+0.00%)
Mar 08, 2024 7.130 7.160 7.110 7.110 15,359 -0.02(-0.28%)
Mar 07, 2024 7.150 7.160 7.110 7.130 42,213 +0.00(+0.00%)
Mar 06, 2024 7.120 7.145 7.120 7.130 26,146 +0.03(+0.42%)
Mar 05, 2024 7.130 7.130 7.091 7.101 20,260 -0.06(-0.82%)
Mar 04, 2024 7.160 7.160 7.130 7.160 29,442 -0.01(-0.14%)
Mar 01, 2024 7.160 7.199 7.140 7.169 34,904 +0.02(+0.28%)
Feb 29, 2024 7.140 7.169 7.130 7.150 22,851 +0.05(+0.69%)
Feb 28, 2024 7.091 7.130 7.084 7.101 20,585 +0.01(+0.14%)
Feb 27, 2024 7.150 7.169 7.071 7.091 34,421 -0.03(-0.41%)
Feb 26, 2024 7.110 7.140 7.101 7.120 34,925 -0.01(-0.14%)
Feb 23, 2024 7.140 7.169 7.130 7.130 18,463 -0.01(-0.14%)
Feb 22, 2024 7.160 7.179 7.140 7.140 15,694 +0.00(+0.00%)
Feb 21, 2024 7.150 7.179 7.130 7.140 21,669 +0.02(+0.28%)
Feb 20, 2024 7.061 7.130 7.061 7.120 46,845 -0.01(-0.14%)
Feb 16, 2024 7.130 7.148 7.110 7.130 28,900 -0.01(-0.14%)
Feb 15, 2024 7.091 7.168 7.091 7.140 15,405 +0.05(+0.69%)
Feb 14, 2024 7.120 7.150 7.091 7.091 23,923 -0.01(-0.10%)
Feb 13, 2024 7.101 7.110 7.042 7.098 33,643 -0.05(-0.72%)
Feb 12, 2024 7.159 7.198 7.142 7.149 28,054 +0.02(+0.27%)
Feb 09, 2024 7.149 7.159 7.120 7.130 41,127 -0.03(-0.41%)
Feb 08, 2024 7.130 7.179 7.130 7.159 76,546 -0.01(-0.14%)
Feb 07, 2024 7.169 7.203 7.140 7.169 52,754 -0.01(-0.14%)
Feb 06, 2024 7.120 7.179 7.120 7.179 25,712 +0.04(+0.55%)
Feb 05, 2024 7.130 7.169 7.091 7.140 86,639 -0.05(-0.68%)
Feb 02, 2024 7.198 7.228 7.173 7.189 37,169 -0.02(-0.27%)
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.