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 (%)
Dec 31, 2015 5.950 6.700 6.700 6.700 80,200 +0.79(+13.37%)
Dec 30, 2015 5.830 6.390 5.793 5.910 14,342 -0.05(-0.84%)
Dec 29, 2015 6.540 6.600 5.620 5.960 65,672 -0.50(-7.74%)
Dec 28, 2015 6.830 6.830 6.340 6.460 35,306 -0.31(-4.58%)
Dec 24, 2015 6.750 6.770 6.770 6.770 12,100 +0.04(+0.59%)
Dec 23, 2015 6.410 6.735 6.400 6.730 70,484 +0.34(+5.32%)
Dec 22, 2015 6.020 6.420 5.920 6.390 37,369 +0.35(+5.79%)
Dec 21, 2015 6.070 6.120 5.920 6.040 24,263 +0.04(+0.67%)
Dec 18, 2015 5.940 6.130 5.750 6.000 37,335 +0.00(+0.00%)
Dec 17, 2015 6.000 6.050 5.850 6.000 29,607 +0.07(+1.18%)
Dec 16, 2015 5.800 5.950 5.800 5.930 32,308 +0.15(+2.60%)
Dec 15, 2015 5.920 6.040 5.560 5.780 67,586 -0.06(-1.03%)
Dec 14, 2015 5.980 5.980 5.800 5.840 54,598 -0.08(-1.35%)
Dec 11, 2015 6.150 6.217 5.860 5.920 33,005 -0.27(-4.36%)
Dec 10, 2015 5.920 6.250 5.850 6.190 38,422 +0.33(+5.63%)
Dec 09, 2015 5.710 5.900 5.710 5.860 26,196 +0.09(+1.56%)
Dec 08, 2015 5.680 5.790 5.660 5.770 22,115 +0.02(+0.35%)
Dec 07, 2015 5.650 5.830 5.650 5.750 27,159 +0.00(+0.00%)
Dec 04, 2015 5.780 5.780 5.520 5.750 37,885 -0.02(-0.35%)
Dec 03, 2015 5.950 5.950 5.620 5.770 21,696 +0.00(+0.07%)
Dec 02, 2015 5.540 6.099 5.540 5.766 73,241 +0.23(+4.08%)
Dec 01, 2015 5.360 5.590 5.200 5.540 33,910 +0.12(+2.21%)
Nov 30, 2015 5.170 5.470 5.050 5.420 81,002 +0.40(+7.97%)
Nov 27, 2015 4.890 5.020 4.640 5.020 52,756 +0.13(+2.66%)
Nov 25, 2015 5.010 4.890 4.890 4.890 11,700 -0.11(-2.20%)
Nov 24, 2015 4.920 5.080 4.920 5.000 14,293 +0.03(+0.60%)
Nov 23, 2015 4.720 5.010 4.720 4.970 52,575 +0.22(+4.63%)
Nov 20, 2015 4.550 4.750 4.550 4.750 45,299 +0.20(+4.40%)
Nov 19, 2015 4.550 4.620 4.540 4.550 31,433 +0.00(+0.00%)
Nov 18, 2015 4.510 4.600 4.497 4.550 32,389 +0.07(+1.56%)
Nov 17, 2015 4.600 4.623 4.410 4.480 70,721 -0.13(-2.82%)
Nov 16, 2015 4.600 4.723 4.550 4.610 55,969 +0.07(+1.54%)
Nov 13, 2015 4.580 4.586 4.485 4.540 16,488 -0.04(-0.87%)
Nov 12, 2015 4.560 4.620 4.550 4.580 32,191 +0.07(+1.55%)
Nov 11, 2015 4.660 4.660 4.370 4.510 12,710 -0.08(-1.74%)
Nov 10, 2015 4.440 4.680 4.440 4.590 36,251 +0.26(+6.00%)
Nov 09, 2015 4.280 4.740 4.250 4.330 37,560 +0.08(+1.88%)
Nov 06, 2015 4.260 4.580 4.250 4.250 22,862 +0.01(+0.24%)
Nov 05, 2015 4.440 4.490 4.190 4.240 50,558 -0.26(-5.78%)
Nov 04, 2015 4.700 4.840 4.480 4.500 17,824 -0.19(-4.05%)
Nov 03, 2015 4.400 4.730 4.340 4.690 24,200 +0.24(+5.39%)
Nov 02, 2015 4.230 4.460 4.230 4.450 46,807 +0.16(+3.73%)
Oct 30, 2015 4.350 4.480 4.160 4.290 48,190 -0.10(-2.28%)
Oct 29, 2015 4.460 4.575 4.330 4.390 44,756 -0.11(-2.44%)
Oct 28, 2015 4.500 4.580 4.460 4.500 34,114 +0.00(+0.00%)
Oct 27, 2015 4.500 4.600 4.490 4.500 9,666 -0.05(-1.10%)
Oct 26, 2015 4.500 4.640 4.490 4.550 18,791 +0.01(+0.22%)
Oct 23, 2015 4.598 4.630 4.510 4.540 11,110 +0.01(+0.22%)
Oct 22, 2015 4.530 4.640 4.530 4.530 18,491 -0.03(-0.66%)
Oct 21, 2015 4.500 4.640 4.500 4.560 16,743 -0.04(-0.87%)
Oct 20, 2015 4.520 4.630 4.520 4.600 19,416 -0.03(-0.65%)
Oct 19, 2015 4.569 4.660 4.569 4.630 11,774 +0.13(+2.89%)
Oct 16, 2015 4.710 4.710 4.490 4.500 35,398 -0.25(-5.26%)
Oct 15, 2015 4.780 4.780 4.605 4.750 28,148 +0.04(+0.85%)
Oct 14, 2015 4.620 4.840 4.620 4.710 23,035 +0.06(+1.29%)
Oct 13, 2015 4.630 4.780 4.630 4.650 4,125 +0.00(+0.00%)
Oct 12, 2015 4.740 4.740 4.540 4.650 14,987 -0.09(-1.90%)
Oct 09, 2015 4.760 4.800 4.520 4.740 23,179 -0.10(-2.07%)
Oct 08, 2015 4.740 5.070 4.740 4.840 16,306 +0.13(+2.76%)
Oct 07, 2015 4.870 4.980 4.710 4.710 6,144 -0.16(-3.29%)
Oct 06, 2015 4.930 5.000 4.790 4.870 13,582 -0.12(-2.40%)
Oct 05, 2015 5.060 5.080 4.780 4.990 7,217 +0.31(+6.62%)
Oct 02, 2015 4.790 4.890 4.630 4.680 34,077 -0.27(-5.45%)
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.