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 (%)
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%)
Nov 01, 2019 26.34 26.45 25.10 25.33 459,300 -1.15(-4.34%)
Oct 31, 2019 27.04 27.07 26.24 26.48 220,753 -0.55(-2.03%)
Oct 30, 2019 26.70 27.25 26.10 27.03 224,262 +0.13(+0.48%)
Oct 29, 2019 26.40 27.35 25.90 26.90 333,215 +0.31(+1.17%)
Oct 28, 2019 26.85 27.22 25.82 26.59 310,275 -0.38(-1.41%)
Oct 25, 2019 26.68 27.43 26.44 26.97 329,900 +0.19(+0.71%)
Oct 24, 2019 26.53 26.84 25.89 26.78 199,609 +0.38(+1.44%)
Oct 23, 2019 25.00 26.46 23.61 26.40 479,941 +1.23(+4.89%)
Oct 22, 2019 26.54 26.61 25.04 25.17 350,095 -1.52(-5.70%)
Oct 21, 2019 27.33 27.90 26.59 26.69 299,890 -0.54(-2.00%)
Oct 18, 2019 27.30 27.90 26.70 27.23 257,600 -0.21(-0.78%)
Oct 17, 2019 26.98 27.95 26.63 27.45 464,416 +0.48(+1.78%)
Oct 16, 2019 26.21 27.35 26.07 26.97 535,968 +0.58(+2.20%)
Oct 15, 2019 26.78 27.79 26.27 26.39 592,880 -0.39(-1.46%)
Oct 14, 2019 26.55 27.56 26.19 26.78 414,177 +0.36(+1.36%)
Oct 11, 2019 25.05 26.64 25.05 26.42 735,300 +1.64(+6.62%)
Oct 10, 2019 24.62 25.45 24.38 24.78 252,739 +0.14(+0.57%)
Oct 09, 2019 24.43 25.57 24.24 24.64 260,575 +0.42(+1.73%)
Oct 08, 2019 24.59 24.73 23.13 24.22 497,682 -0.68(-2.73%)
Oct 07, 2019 25.50 25.86 24.54 24.90 361,629 -0.80(-3.09%)
Oct 04, 2019 25.80 26.43 25.23 25.70 311,400 -0.27(-1.06%)
Oct 03, 2019 25.44 26.29 24.31 25.97 586,963 +0.33(+1.29%)
Oct 02, 2019 24.06 25.90 23.70 25.64 339,179 +1.29(+5.30%)
Oct 01, 2019 25.00 26.00 23.93 24.35 604,067 -0.58(-2.33%)
Sep 30, 2019 23.45 24.97 23.45 24.93 514,586 +1.21(+5.10%)
Sep 27, 2019 24.00 24.35 23.01 23.72 506,600 -0.18(-0.75%)
Sep 26, 2019 24.11 24.51 22.36 23.90 908,285 +1.74(+7.85%)
Sep 25, 2019 21.58 22.24 20.96 22.16 446,869 +0.24(+1.09%)
Sep 24, 2019 23.84 24.00 21.66 21.92 658,986 -1.81(-7.63%)
Sep 23, 2019 23.46 24.49 23.17 23.73 705,757 +0.25(+1.06%)
Sep 20, 2019 22.90 23.82 22.57 23.48 824,400 +0.76(+3.35%)
Sep 19, 2019 20.89 22.86 20.57 22.72 740,742 +1.88(+9.02%)
Sep 18, 2019 21.00 22.10 20.64 20.84 707,840 -0.07(-0.33%)
Sep 17, 2019 20.25 21.87 19.91 20.91 877,313 +1.14(+5.77%)
Sep 16, 2019 19.48 19.91 19.35 19.77 389,364 +0.15(+0.76%)
Sep 13, 2019 19.54 19.97 18.84 19.62 397,400 -0.08(-0.41%)
Sep 12, 2019 19.95 20.47 19.63 19.70 570,023 -0.22(-1.10%)
Sep 11, 2019 18.85 20.05 18.17 19.92 533,880 +1.17(+6.24%)
Sep 10, 2019 17.83 18.91 17.21 18.75 539,761 +0.89(+4.98%)
Sep 09, 2019 17.19 18.15 16.43 17.86 363,687 +0.69(+4.02%)
Sep 06, 2019 16.95 17.60 16.86 17.17 360,500 +0.33(+1.96%)
Sep 05, 2019 17.36 17.73 16.60 16.84 627,782 -0.51(-2.94%)
Sep 04, 2019 17.90 17.98 16.91 17.35 511,570 -0.36(-2.03%)
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.