Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Insurance Inn (NQ: HIIQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 37.65 39.19 37.15 38.34 436,238 +0.68(+1.81%)
Jan 30, 2019 37.13 37.96 36.26 37.66 242,229 +0.77(+2.09%)
Jan 29, 2019 37.53 37.97 35.16 36.89 535,148 -0.73(-1.94%)
Jan 28, 2019 37.21 37.90 36.81 37.62 332,490 +0.10(+0.27%)
Jan 25, 2019 35.48 37.97 35.48 37.52 662,900 +1.64(+4.57%)
Jan 24, 2019 34.79 36.14 34.70 35.88 619,901 +0.99(+2.84%)
Jan 23, 2019 34.32 35.37 33.75 34.89 627,633 +1.42(+4.24%)
Jan 22, 2019 35.48 35.66 33.22 33.47 490,088 -2.31(-6.46%)
Jan 18, 2019 33.89 36.43 33.45 35.78 828,400 +2.09(+6.20%)
Jan 17, 2019 32.62 33.74 32.38 33.69 337,344 +0.87(+2.65%)
Jan 16, 2019 32.51 33.10 31.18 32.82 876,833 +0.52(+1.61%)
Jan 15, 2019 31.10 34.00 30.98 32.30 705,885 +1.20(+3.86%)
Jan 14, 2019 31.35 31.46 30.39 31.10 321,183 -0.39(-1.24%)
Jan 11, 2019 31.89 31.96 30.82 31.49 458,400 -0.61(-1.90%)
Jan 10, 2019 31.80 32.20 30.08 32.10 667,832 +0.16(+0.50%)
Jan 09, 2019 29.62 33.41 29.01 31.94 1,274,034 +2.42(+8.20%)
Jan 08, 2019 28.54 30.22 28.45 29.52 967,817 +1.17(+4.13%)
Jan 07, 2019 27.20 28.67 26.66 28.35 752,529 +1.26(+4.65%)
Jan 04, 2019 26.56 27.60 26.23 27.09 374,900 +1.06(+4.07%)
Jan 03, 2019 26.15 27.75 25.81 26.03 412,036 -0.13(-0.50%)
Jan 02, 2019 26.20 27.13 25.76 26.16 705,043 -0.57(-2.13%)
Dec 31, 2018 26.31 26.95 26.16 26.73 616,100 +0.44(+1.67%)
Dec 28, 2018 26.64 27.18 25.91 26.29 549,700 -0.33(-1.24%)
Dec 27, 2018 26.54 29.10 24.89 26.62 956,711 -0.19(-0.71%)
Dec 26, 2018 25.10 26.84 24.72 26.81 1,081,487 +1.63(+6.47%)
Dec 24, 2018 26.13 26.33 23.90 25.18 713,000 -1.62(-6.04%)
Dec 21, 2018 27.10 29.64 26.80 26.80 1,691,400 -0.11(-0.41%)
Dec 20, 2018 26.59 27.89 22.17 26.91 4,009,387 +0.08(+0.30%)
Dec 19, 2018 27.51 28.88 26.34 26.83 2,156,774 +0.13(+0.49%)
Dec 18, 2018 30.92 31.25 26.25 26.70 3,129,071 -4.08(-13.26%)
Dec 17, 2018 29.50 31.62 29.00 30.78 2,918,651 +1.52(+5.19%)
Dec 14, 2018 35.00 35.71 29.08 29.26 5,096,900 -6.56(-18.31%)
Dec 13, 2018 30.12 43.35 28.28 35.82 4,683,357 +5.74(+19.08%)
Dec 12, 2018 32.05 32.79 30.01 30.08 1,629,665 -3.80(-11.22%)
Dec 11, 2018 33.45 34.14 33.24 33.88 808,525 +1.21(+3.70%)
Dec 10, 2018 32.43 33.07 31.30 32.67 686,425 -0.10(-0.31%)
Dec 07, 2018 34.35 34.85 30.90 32.77 1,042,400 -1.57(-4.57%)
Dec 06, 2018 31.40 34.40 30.31 34.34 984,924 +1.91(+5.89%)
Dec 04, 2018 34.19 34.67 32.32 32.43 816,600 -1.79(-5.23%)
Dec 03, 2018 37.27 38.67 33.19 34.22 1,744,218 -2.60(-7.06%)
Nov 30, 2018 35.30 37.07 34.58 36.82 1,370,700 +1.13(+3.17%)
Nov 29, 2018 33.23 37.37 32.54 35.69 1,791,607 +2.07(+6.16%)
Nov 28, 2018 31.80 33.96 31.32 33.62 1,538,030 +2.42(+7.76%)
Nov 27, 2018 32.88 33.24 29.82 31.20 4,267,542 -1.93(-5.83%)
Nov 26, 2018 34.29 34.98 32.50 33.13 814,478 -0.82(-2.42%)
Nov 23, 2018 34.59 35.47 33.62 33.95 215,900 -1.12(-3.19%)
Nov 21, 2018 35.07 35.07 35.07 0 +0.58(+1.68%)
Nov 20, 2018 33.94 35.87 33.20 34.49 743,151 -0.01(-0.03%)
Nov 19, 2018 37.50 37.84 34.34 34.50 902,469 -3.00(-8.00%)
Nov 16, 2018 38.55 38.94 36.80 37.50 1,023,600 -1.74(-4.43%)
Nov 15, 2018 39.04 40.50 37.97 39.24 894,449 -0.04(-0.10%)
Nov 14, 2018 41.23 41.70 39.23 39.28 841,655 -1.94(-4.71%)
Nov 13, 2018 42.28 42.93 41.11 41.22 534,705 -1.05(-2.48%)
Nov 12, 2018 41.63 43.24 40.80 42.27 518,090 +0.68(+1.64%)
Nov 09, 2018 41.95 42.60 41.18 41.59 879,900 -0.59(-1.40%)
Nov 08, 2018 43.20 43.75 41.83 42.18 459,728 -1.35(-3.10%)
Nov 07, 2018 41.51 44.40 41.51 43.53 882,206 +2.15(+5.20%)
Nov 06, 2018 39.79 42.39 39.78 41.38 825,826 +1.76(+4.44%)
Nov 05, 2018 45.82 45.82 37.90 39.62 2,712,743 -6.65(-14.37%)
Nov 02, 2018 51.22 51.83 44.90 46.27 1,232,500 -4.47(-8.81%)
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.