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

Homeowners Choice (NY: HCI )

105.04 -0.89 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 108.38 108.38 105.67 105.93 69,561 -0.87(-0.81%)
Sep 18, 2024 106.09 109.59 104.94 106.80 166,444 +0.92(+0.87%)
Sep 17, 2024 103.70 106.38 103.36 105.88 136,062 +3.01(+2.93%)
Sep 16, 2024 100.72 102.97 100.72 102.87 108,384 +2.58(+2.57%)
Sep 13, 2024 97.94 100.69 97.81 100.29 107,680 +3.02(+3.10%)
Sep 12, 2024 95.01 97.79 94.13 97.27 77,969 +2.62(+2.77%)
Sep 11, 2024 95.00 95.50 93.82 94.65 89,494 -0.93(-0.97%)
Sep 10, 2024 100.34 100.34 95.33 95.58 125,705 -4.37(-4.37%)
Sep 09, 2024 98.10 100.75 97.43 99.95 193,341 +1.69(+1.72%)
Sep 06, 2024 99.50 100.38 97.53 98.26 138,574 -1.27(-1.28%)
Sep 05, 2024 96.66 100.28 96.40 99.53 140,889 +3.20(+3.32%)
Sep 04, 2024 95.27 96.44 94.75 96.33 89,854 +1.77(+1.87%)
Sep 03, 2024 95.20 96.43 94.46 94.56 83,165 -1.27(-1.33%)
Aug 30, 2024 95.35 96.00 94.76 95.83 55,460 +0.78(+0.82%)
Aug 29, 2024 94.34 95.74 93.59 95.05 49,139 +1.00(+1.06%)
Aug 28, 2024 94.42 94.71 93.60 94.05 66,542 -0.85(-0.90%)
Aug 27, 2024 95.67 96.18 94.25 94.90 59,890 -1.19(-1.24%)
Aug 26, 2024 95.75 97.23 95.67 96.09 124,936 +1.07(+1.13%)
Aug 23, 2024 91.06 95.20 90.05 95.02 137,248 +4.11(+4.52%)
Aug 22, 2024 92.63 92.94 90.74 90.91 122,826 -1.29(-1.40%)
Aug 21, 2024 94.62 94.84 90.01 92.20 245,303 -2.45(-2.59%)
Aug 20, 2024 94.02 94.81 93.22 94.65 122,000 +0.49(+0.52%)
Aug 19, 2024 95.76 95.86 94.02 94.16 66,018 -1.93(-2.01%)
Aug 16, 2024 94.69 96.24 94.33 96.09 119,916 +1.39(+1.47%)
Aug 15, 2024 95.73 96.03 94.00 94.70 118,762 +0.47(+0.50%)
Aug 14, 2024 93.47 94.29 92.30 94.23 92,786 +1.20(+1.30%)
Aug 13, 2024 91.46 93.07 90.61 93.03 103,951 +2.57(+2.84%)
Aug 12, 2024 91.66 92.87 89.98 90.46 129,626 -1.21(-1.33%)
Aug 09, 2024 92.59 93.99 87.63 91.67 420,020 +1.89(+2.11%)
Aug 08, 2024 88.32 90.50 87.84 89.78 150,489 +2.10(+2.40%)
Aug 07, 2024 87.13 89.35 87.13 87.68 194,627 +1.04(+1.20%)
Aug 06, 2024 89.15 89.32 86.64 86.64 121,499 -2.48(-2.78%)
Aug 05, 2024 87.17 89.87 86.64 89.12 108,704 -1.61(-1.78%)
Aug 02, 2024 89.62 91.28 88.93 90.74 91,157 -0.32(-0.35%)
Aug 01, 2024 94.09 94.09 90.35 91.06 131,464 -2.81(-2.99%)
Jul 31, 2024 95.30 96.18 93.29 93.86 107,848 -1.34(-1.41%)
Jul 30, 2024 92.61 95.21 92.57 95.21 135,087 +2.78(+3.01%)
Jul 29, 2024 91.23 92.47 90.20 92.43 77,355 +1.45(+1.60%)
Jul 26, 2024 89.63 91.20 89.59 90.98 94,756 +1.29(+1.44%)
Jul 25, 2024 89.21 90.74 89.15 89.68 62,346 +1.23(+1.40%)
Jul 24, 2024 90.65 91.00 88.18 88.45 100,465 -2.22(-2.45%)
Jul 23, 2024 89.56 91.08 88.93 90.67 83,797 +0.75(+0.83%)
Jul 22, 2024 88.33 90.70 87.76 89.92 125,971 +1.65(+1.87%)
Jul 19, 2024 89.78 89.83 88.07 88.27 79,123 -1.44(-1.61%)
Jul 18, 2024 90.82 92.66 89.03 89.71 166,401 -1.02(-1.12%)
Jul 17, 2024 93.17 93.26 90.47 90.73 135,986 -2.44(-2.62%)
Jul 16, 2024 90.21 93.19 89.37 93.17 134,714 +3.47(+3.86%)
Jul 15, 2024 87.71 89.89 87.71 89.70 132,145 +2.03(+2.32%)
Jul 12, 2024 87.21 88.21 86.67 87.67 151,001 +0.92(+1.06%)
Jul 11, 2024 86.07 88.86 85.49 86.75 134,133 +1.69(+1.99%)
Jul 10, 2024 84.97 85.06 83.29 85.06 111,191 +0.46(+0.54%)
Jul 09, 2024 85.22 86.40 84.01 84.60 163,139 -0.62(-0.72%)
Jul 08, 2024 85.94 88.16 85.03 85.22 201,293 +0.08(+0.09%)
Jul 05, 2024 90.11 90.11 85.04 85.14 212,387 -5.33(-5.89%)
Jul 03, 2024 92.06 92.43 89.23 90.47 71,483 -1.86(-2.02%)
Jul 02, 2024 91.50 92.64 90.58 92.33 88,663 +0.34(+0.37%)
Jul 01, 2024 92.46 93.26 90.75 91.99 209,717 +0.21(+0.23%)
Jun 28, 2024 91.81 92.96 91.28 91.78 304,407 +0.66(+0.72%)
Jun 27, 2024 91.14 92.01 90.75 91.13 92,493 -0.03(-0.03%)
Jun 26, 2024 89.84 91.33 88.83 91.16 127,731 +1.21(+1.35%)
Jun 25, 2024 91.43 91.63 89.66 89.94 82,574 -1.23(-1.35%)
Jun 24, 2024 89.85 91.23 89.71 91.17 129,195 +0.38(+0.42%)
Jun 21, 2024 91.59 91.59 90.18 90.80 251,901 -0.93(-1.01%)
Jun 20, 2024 92.21 94.41 91.23 91.72 173,179 -0.43(-0.46%)
Jun 18, 2024 93.90 94.45 92.03 92.15 131,154 -1.37(-1.47%)
Jun 17, 2024 93.62 94.05 92.62 93.53 97,363 -0.17(-0.18%)
Jun 14, 2024 95.50 95.97 92.90 93.69 123,551 -1.80(-1.89%)
Jun 13, 2024 96.05 96.35 94.94 95.50 181,209 -0.48(-0.50%)
Jun 12, 2024 96.41 97.60 94.70 95.97 104,455 +0.17(+0.18%)
Jun 11, 2024 95.72 96.31 95.05 95.81 85,655 -0.49(-0.51%)
Jun 10, 2024 95.29 96.62 94.25 96.29 106,928 +0.84(+0.88%)
Jun 07, 2024 96.60 97.44 95.28 95.46 74,713 -0.69(-0.71%)
Jun 06, 2024 96.19 97.09 95.58 96.14 78,748 +0.28(+0.29%)
Jun 05, 2024 97.17 97.17 95.03 95.87 102,636 -1.46(-1.50%)
Jun 04, 2024 95.84 97.47 95.19 97.33 108,834 +0.99(+1.02%)
Jun 03, 2024 96.12 97.10 94.90 96.34 105,178 +0.87(+0.91%)
May 31, 2024 97.18 97.81 94.83 95.48 138,098 -1.70(-1.75%)
May 30, 2024 97.38 98.58 96.63 97.18 121,540 -0.57(-0.58%)
May 29, 2024 98.86 99.26 97.17 97.75 94,711 -1.12(-1.13%)
May 28, 2024 97.23 99.47 97.23 98.86 146,606 +2.45(+2.54%)
May 24, 2024 97.78 97.78 93.80 96.41 275,182 -1.68(-1.72%)
May 23, 2024 99.70 99.70 97.74 98.10 102,891 -0.98(-0.98%)
May 22, 2024 99.54 101.14 98.99 99.07 92,795 -0.83(-0.83%)
May 21, 2024 101.65 103.48 99.46 99.90 188,805 -2.00(-1.96%)
May 20, 2024 100.17 102.06 99.28 101.90 156,038 +2.34(+2.35%)
May 17, 2024 101.01 101.63 99.51 99.56 126,198 -0.98(-0.97%)
May 16, 2024 102.01 102.69 100.03 100.53 387,083 -0.88(-0.86%)
May 15, 2024 102.95 103.68 101.28 101.41 180,361 -0.45(-0.44%)
May 14, 2024 102.06 102.70 100.68 101.86 207,228 -0.37(-0.36%)
May 13, 2024 103.37 103.93 101.40 102.22 145,435 -0.71(-0.69%)
May 10, 2024 103.85 105.42 102.38 102.94 227,257 -1.07(-1.03%)
May 09, 2024 118.53 118.93 101.37 104.01 901,260 -10.32(-9.02%)
May 08, 2024 110.55 115.22 110.48 114.33 208,592 +3.66(+3.31%)
May 07, 2024 110.29 111.21 109.32 110.67 185,634 +0.69(+0.63%)
May 06, 2024 110.04 111.88 109.74 109.97 107,774 +0.00(+0.00%)
May 03, 2024 111.61 111.67 109.69 109.97 125,389 -0.88(-0.80%)
May 02, 2024 113.77 113.77 110.69 110.86 135,658 -2.48(-2.19%)
May 01, 2024 113.81 115.09 112.64 113.33 136,242 +0.08(+0.07%)
Apr 30, 2024 112.71 114.07 111.54 113.25 121,644 -0.33(-0.29%)
Apr 29, 2024 114.45 115.14 113.38 113.58 63,899 -0.49(-0.43%)
Apr 26, 2024 115.55 115.56 112.15 114.07 100,349 -1.07(-0.93%)
Apr 25, 2024 111.90 115.41 110.19 115.14 126,184 +2.43(+2.16%)
Apr 24, 2024 114.09 115.56 112.42 112.71 57,158 -1.15(-1.01%)
Apr 23, 2024 112.52 115.54 111.61 113.86 119,636 +1.52(+1.35%)
Apr 22, 2024 110.72 113.78 110.42 112.34 127,104 +1.36(+1.22%)
Apr 19, 2024 109.59 111.56 109.59 110.98 113,155 +1.37(+1.25%)
Apr 18, 2024 109.39 110.45 108.38 109.61 120,871 +0.59(+0.55%)
Apr 17, 2024 111.16 111.74 107.91 109.02 171,001 -1.87(-1.69%)
Apr 16, 2024 109.00 111.14 107.90 110.89 89,009 +1.57(+1.43%)
Apr 15, 2024 109.25 110.30 108.30 109.33 127,447 +0.86(+0.80%)
Apr 12, 2024 110.06 110.83 106.91 108.46 122,882 -1.32(-1.20%)
Apr 11, 2024 112.26 112.84 109.04 109.78 112,160 -2.18(-1.95%)
Apr 10, 2024 112.78 113.89 110.16 111.97 167,902 -2.43(-2.13%)
Apr 09, 2024 115.02 115.02 112.27 114.40 89,711 -0.67(-0.59%)
Apr 08, 2024 115.06 117.45 114.70 115.07 123,539 +1.48(+1.30%)
Apr 05, 2024 114.18 114.47 112.64 113.59 73,034 +1.03(+0.92%)
Apr 04, 2024 114.73 116.64 111.42 112.56 130,653 -2.00(-1.75%)
Apr 03, 2024 114.44 116.88 113.59 114.56 152,299 -0.46(-0.40%)
Apr 02, 2024 114.07 116.63 112.75 115.02 142,310 +0.77(+0.68%)
Apr 01, 2024 113.78 115.33 113.49 114.25 97,322 -0.89(-0.78%)
Mar 28, 2024 114.59 116.22 112.68 115.14 184,977 +0.55(+0.48%)
Mar 27, 2024 118.65 118.65 114.47 114.59 144,038 -3.40(-2.88%)
Mar 26, 2024 116.46 118.70 114.45 118.00 198,946 +1.67(+1.43%)
Mar 25, 2024 118.48 120.58 116.25 116.33 205,369 -1.43(-1.21%)
Mar 22, 2024 116.16 118.63 115.14 117.76 291,848 +2.87(+2.49%)
Mar 21, 2024 114.07 115.53 113.64 114.89 176,676 +1.94(+1.71%)
Mar 20, 2024 109.47 113.11 109.31 112.96 121,088 +3.49(+3.19%)
Mar 19, 2024 109.26 109.48 108.01 109.47 360,923 +0.70(+0.65%)
Mar 18, 2024 110.46 112.01 108.53 108.76 147,464 -1.70(-1.54%)
Mar 15, 2024 110.34 112.08 110.16 110.46 452,282 -0.44(-0.39%)
Mar 14, 2024 114.39 114.50 108.99 110.89 191,329 -2.99(-2.62%)
Mar 13, 2024 112.14 114.00 111.47 113.88 135,225 +2.39(+2.14%)
Mar 12, 2024 113.03 113.28 109.13 111.49 273,010 -0.19(-0.17%)
Mar 11, 2024 112.87 113.23 108.93 111.68 234,144 -0.36(-0.32%)
Mar 08, 2024 112.60 116.70 107.14 112.03 704,812 +13.63(+13.85%)
Mar 07, 2024 97.71 99.15 96.32 98.41 97,228 +1.04(+1.07%)
Mar 06, 2024 96.82 97.60 96.24 97.36 116,580 +1.07(+1.11%)
Mar 05, 2024 97.92 99.24 96.04 96.29 93,613 -1.99(-2.03%)
Mar 04, 2024 98.49 100.30 97.82 98.29 104,050 -0.34(-0.34%)
Mar 01, 2024 97.19 100.14 96.25 98.62 78,624 +1.80(+1.85%)
Feb 29, 2024 97.58 97.61 96.15 96.83 66,877 -0.01(-0.01%)
Feb 28, 2024 97.03 97.78 96.43 96.84 35,792 -0.99(-1.01%)
Feb 27, 2024 97.73 98.84 97.16 97.83 31,832 +0.42(+0.43%)
Feb 26, 2024 98.33 98.95 97.13 97.41 58,891 -1.28(-1.30%)
Feb 23, 2024 95.93 98.83 95.93 98.69 60,914 +3.29(+3.45%)
Feb 22, 2024 95.63 95.63 94.07 95.40 117,445 +0.67(+0.71%)
Feb 21, 2024 96.62 96.62 93.39 94.73 119,952 -2.10(-2.17%)
Feb 20, 2024 97.93 99.02 96.62 96.83 63,181 -1.44(-1.46%)
Feb 16, 2024 96.71 99.19 95.44 98.27 118,841 +1.54(+1.59%)
Feb 15, 2024 94.60 99.26 93.92 96.73 164,386 +2.82(+3.00%)
Feb 14, 2024 93.39 93.97 91.66 93.91 68,852 +1.39(+1.51%)
Feb 13, 2024 93.09 94.55 91.70 92.52 366,667 -1.32(-1.41%)
Feb 12, 2024 92.13 94.86 92.13 93.84 77,226 +1.21(+1.30%)
Feb 09, 2024 92.26 92.80 91.78 92.64 66,213 +0.76(+0.83%)
Feb 08, 2024 90.02 92.14 89.96 91.88 74,953 +1.93(+2.14%)
Feb 07, 2024 90.99 91.05 89.61 89.95 108,841 -1.00(-1.10%)
Feb 06, 2024 90.59 92.55 89.88 90.95 50,679 +0.53(+0.59%)
Feb 05, 2024 88.73 91.56 87.89 90.42 63,543 +0.66(+0.74%)
Feb 02, 2024 89.92 90.83 89.06 89.75 35,585 -0.24(-0.26%)
Feb 01, 2024 88.52 90.07 86.49 89.99 84,297 +1.42(+1.61%)
Jan 31, 2024 90.55 90.80 88.54 88.57 110,515 -1.79(-1.98%)
Jan 30, 2024 91.16 91.39 89.19 90.36 51,104 -0.63(-0.69%)
Jan 29, 2024 90.90 91.64 89.73 90.99 86,740 -0.14(-0.15%)
Jan 26, 2024 90.43 91.14 89.96 91.13 44,592 +1.09(+1.21%)
Jan 25, 2024 92.01 92.01 89.80 90.04 54,519 -0.82(-0.90%)
Jan 24, 2024 94.82 94.82 90.83 90.86 195,690 -2.90(-3.10%)
Jan 23, 2024 87.98 94.81 87.15 93.76 252,900 +4.96(+5.58%)
Jan 22, 2024 87.29 89.33 87.29 88.81 62,472 +1.52(+1.74%)
Jan 19, 2024 88.90 88.90 87.13 87.29 45,218 -1.06(-1.20%)
Jan 18, 2024 87.35 88.60 85.68 88.34 65,944 +1.20(+1.37%)
Jan 17, 2024 82.44 87.28 80.35 87.15 90,432 +3.45(+4.12%)
Jan 16, 2024 84.58 85.79 83.40 83.70 66,450 -1.13(-1.33%)
Jan 12, 2024 85.96 87.07 84.83 84.83 73,812 +0.26(+0.30%)
Jan 11, 2024 83.97 84.76 82.21 84.57 239,789 -0.64(-0.75%)
Jan 10, 2024 86.65 87.17 84.83 85.21 58,332 -1.55(-1.79%)
Jan 09, 2024 87.37 87.71 86.36 86.76 110,660 -1.00(-1.14%)
Jan 08, 2024 87.93 89.24 85.72 87.76 134,551 -0.60(-0.68%)
Jan 05, 2024 87.91 91.46 87.68 88.36 99,783 -0.18(-0.20%)
Jan 04, 2024 92.16 94.09 88.49 88.54 128,622 -3.50(-3.80%)
Jan 03, 2024 87.12 92.54 86.70 92.04 220,725 +4.68(+5.36%)
Jan 02, 2024 86.03 88.90 85.64 87.35 100,349 +1.03(+1.19%)
Dec 29, 2023 84.55 86.55 83.17 86.33 174,423 +1.24(+1.46%)
Dec 28, 2023 85.99 86.73 85.08 85.08 45,251 -0.89(-1.03%)
Dec 27, 2023 84.36 86.03 84.09 85.97 66,420 +1.84(+2.18%)
Dec 26, 2023 83.29 84.46 82.96 84.13 55,922 +0.78(+0.94%)
Dec 22, 2023 83.90 84.77 83.07 83.35 65,419 -0.31(-0.37%)
Dec 21, 2023 84.98 85.32 82.94 83.66 61,451 -0.36(-0.42%)
Dec 20, 2023 85.83 86.04 83.17 84.02 116,752 -2.17(-2.52%)
Dec 19, 2023 85.98 86.55 85.04 86.19 107,885 +1.27(+1.50%)
Dec 18, 2023 85.24 85.44 82.94 84.91 108,394 +0.30(+0.35%)
Dec 15, 2023 87.39 88.15 84.17 84.62 311,810 -2.68(-3.07%)
Dec 14, 2023 85.40 87.32 84.54 87.30 120,991 +2.44(+2.88%)
Dec 13, 2023 86.57 86.58 84.20 84.86 156,510 -1.23(-1.43%)
Dec 12, 2023 86.97 87.19 85.86 86.09 128,772 -0.87(-1.00%)
Dec 11, 2023 87.57 88.39 86.34 86.96 200,559 -0.36(-0.41%)
Dec 08, 2023 86.92 87.68 85.58 87.31 240,402 +0.35(+0.40%)
Dec 07, 2023 80.89 89.70 80.89 86.97 883,219 +1.74(+2.04%)
Dec 06, 2023 84.29 85.28 83.41 85.23 176,157 +1.40(+1.67%)
Dec 05, 2023 83.35 85.05 82.33 83.83 133,037 -0.07(-0.08%)
Dec 04, 2023 84.61 85.52 83.67 83.90 96,118 -0.96(-1.13%)
Dec 01, 2023 83.26 85.84 82.79 84.86 142,766 +1.13(+1.34%)
Nov 30, 2023 83.44 84.87 82.67 83.73 92,896 +0.97(+1.17%)
Nov 29, 2023 84.70 85.34 81.96 82.76 111,206 -1.94(-2.29%)
Nov 28, 2023 86.13 86.23 84.35 84.70 67,661 -1.48(-1.72%)
Nov 27, 2023 85.93 86.46 83.63 86.18 118,668 -0.16(-0.18%)
Nov 24, 2023 85.12 86.82 84.87 86.34 46,318 +1.69(+2.00%)
Nov 22, 2023 84.02 84.86 82.66 84.65 103,280 +0.67(+0.80%)
Nov 21, 2023 82.28 85.01 81.59 83.98 105,428 +1.62(+1.97%)
Nov 20, 2023 82.71 83.95 81.16 82.36 125,997 -0.35(-0.42%)
Nov 17, 2023 80.74 82.70 79.93 82.70 91,002 +2.35(+2.93%)
Nov 16, 2023 79.51 81.49 77.86 80.35 233,109 +2.22(+2.84%)
Nov 15, 2023 77.29 79.30 77.00 78.13 142,524 +0.49(+0.63%)
Nov 14, 2023 77.43 78.05 75.67 77.64 98,868 +2.28(+3.03%)
Nov 13, 2023 75.10 75.40 73.33 75.36 132,365 +0.96(+1.29%)
Nov 10, 2023 74.92 75.00 73.22 74.39 193,908 -0.22(-0.29%)
Nov 09, 2023 77.56 78.13 74.61 74.61 154,312 -2.42(-3.14%)
Nov 08, 2023 68.41 78.02 68.41 77.03 756,310 +13.64(+21.52%)
Nov 07, 2023 61.38 64.09 60.94 63.39 122,004 +1.91(+3.10%)
Nov 06, 2023 60.17 61.91 60.17 61.48 35,995 -0.13(-0.21%)
Nov 03, 2023 61.99 62.64 61.37 61.61 49,536 +0.48(+0.79%)
Nov 02, 2023 60.66 62.13 60.19 61.13 149,965 +0.70(+1.15%)
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.