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, 2020 23.11 23.32 22.25 22.98 546,100 -0.31(-1.33%)
Jan 30, 2020 22.33 23.42 22.03 23.29 663,801 +0.75(+3.33%)
Jan 29, 2020 22.50 23.42 22.18 22.54 577,086 +0.18(+0.81%)
Jan 28, 2020 20.52 22.46 20.52 22.36 1,148,172 +1.87(+9.13%)
Jan 27, 2020 21.16 21.28 20.20 20.49 444,891 -1.02(-4.74%)
Jan 24, 2020 21.66 21.95 20.50 21.51 856,200 +0.21(+0.99%)
Jan 23, 2020 20.87 21.48 20.15 21.30 320,047 +0.23(+1.09%)
Jan 22, 2020 19.45 21.24 19.45 21.07 712,209 +1.63(+8.38%)
Jan 21, 2020 20.44 20.48 19.26 19.44 587,123 -0.71(-3.52%)
Jan 17, 2020 20.87 21.07 20.02 20.15 605,700 -0.71(-3.40%)
Jan 16, 2020 20.24 21.64 20.24 20.86 800,511 +0.66(+3.27%)
Jan 15, 2020 18.98 20.52 18.80 20.20 708,017 +1.08(+5.65%)
Jan 14, 2020 18.95 19.40 18.68 19.12 349,648 +0.19(+1.00%)
Jan 13, 2020 19.04 19.76 18.80 18.93 1,082,995 +0.57(+3.10%)
Jan 10, 2020 18.80 18.80 18.26 18.36 367,100 -0.40(-2.13%)
Jan 09, 2020 18.82 18.84 18.31 18.76 362,936 -0.06(-0.32%)
Jan 08, 2020 19.15 19.36 18.42 18.82 736,915 -0.33(-1.72%)
Jan 07, 2020 19.15 19.64 19.14 19.15 348,072 -0.27(-1.39%)
Jan 06, 2020 18.65 19.47 18.30 19.42 507,745 +0.59(+3.13%)
Jan 03, 2020 18.77 19.18 18.50 18.83 463,900 -0.06(-0.32%)
Jan 02, 2020 19.50 19.60 18.80 18.89 666,372 -0.40(-2.07%)
Dec 31, 2019 18.58 19.38 18.58 19.29 614,300 +0.72(+3.88%)
Dec 30, 2019 18.57 19.29 18.28 18.57 604,339 +0.00(+0.00%)
Dec 27, 2019 19.40 19.95 18.45 18.57 1,224,400 -1.18(-5.97%)
Dec 26, 2019 19.24 19.85 19.10 19.75 470,011 +0.54(+2.81%)
Dec 24, 2019 18.87 19.63 18.87 19.21 627,300 +0.51(+2.73%)
Dec 23, 2019 19.55 19.65 18.03 18.70 1,798,864 -1.16(-5.84%)
Dec 20, 2019 22.53 22.62 19.32 19.86 2,879,500 -2.82(-12.43%)
Dec 19, 2019 23.10 23.80 22.50 22.68 877,763 -0.38(-1.65%)
Dec 18, 2019 22.35 23.50 21.90 23.06 1,076,459 +0.86(+3.87%)
Dec 17, 2019 20.25 22.35 20.01 22.20 995,873 +1.98(+9.79%)
Dec 16, 2019 19.14 20.32 19.05 20.22 680,536 +1.30(+6.87%)
Dec 13, 2019 19.30 19.85 18.75 18.92 819,600 -0.54(-2.80%)
Dec 12, 2019 18.35 20.09 18.20 19.46 1,214,355 +1.11(+6.08%)
Dec 11, 2019 18.28 18.71 17.60 18.35 666,483 +0.19(+1.05%)
Dec 10, 2019 18.39 18.69 18.02 18.16 467,843 -0.30(-1.63%)
Dec 09, 2019 19.18 19.68 18.43 18.46 576,602 -0.87(-4.50%)
Dec 06, 2019 19.08 19.98 18.48 19.33 684,500 +0.19(+0.99%)
Dec 05, 2019 18.58 19.24 18.20 19.14 659,354 +0.68(+3.66%)
Dec 04, 2019 19.98 19.98 18.28 18.46 1,228,706 -1.64(-8.18%)
Dec 03, 2019 18.57 20.51 18.26 20.11 843,523 +1.36(+7.25%)
Dec 02, 2019 17.98 18.82 17.21 18.75 940,961 +0.78(+4.34%)
Nov 29, 2019 19.91 19.91 17.87 17.97 958,800 -1.79(-9.06%)
Nov 27, 2019 18.95 19.88 18.79 19.76 564,100 +0.78(+4.11%)
Nov 26, 2019 17.79 19.29 17.71 18.98 831,044 +0.88(+4.86%)
Nov 25, 2019 17.78 18.16 16.75 18.10 1,108,761 +0.20(+1.12%)
Nov 22, 2019 17.26 18.37 15.95 17.90 1,514,600 +0.87(+5.11%)
Nov 21, 2019 18.66 18.73 16.95 17.03 1,055,233 -1.64(-8.78%)
Nov 20, 2019 19.02 19.53 18.62 18.67 439,902 -0.50(-2.61%)
Nov 19, 2019 20.31 20.55 18.90 19.17 839,293 -1.40(-6.81%)
Nov 18, 2019 22.60 22.89 20.50 20.57 1,104,114 -2.83(-12.09%)
Nov 15, 2019 23.10 23.64 21.75 23.40 617,900 +0.32(+1.39%)
Nov 14, 2019 24.68 24.85 22.60 23.08 641,752 -1.56(-6.33%)
Nov 13, 2019 24.53 24.96 21.60 24.64 1,143,962 +1.37(+5.89%)
Nov 12, 2019 25.21 25.54 22.82 23.27 867,686 -1.67(-6.70%)
Nov 11, 2019 24.36 25.79 24.10 24.94 432,853 +0.57(+2.34%)
Nov 08, 2019 24.32 24.94 24.11 24.37 313,500 -0.02(-0.08%)
Nov 07, 2019 23.66 24.91 23.66 24.39 274,179 +0.62(+2.61%)
Nov 06, 2019 24.23 24.28 23.65 23.77 265,112 -0.51(-2.10%)
Nov 05, 2019 24.67 25.13 24.22 24.28 245,473 -0.40(-1.62%)
Nov 04, 2019 25.34 25.77 24.57 24.68 361,669 -0.65(-2.57%)
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.