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, 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%)
Nov 01, 2018 49.12 50.95 46.86 50.74 471,328 +1.84(+3.76%)
Oct 31, 2018 49.66 50.21 46.72 48.90 619,719 -0.56(-1.13%)
Oct 30, 2018 47.41 50.24 44.10 49.46 1,249,838 +4.46(+9.91%)
Oct 29, 2018 45.38 46.76 44.06 45.00 754,113 +2.15(+5.02%)
Oct 26, 2018 44.01 45.04 42.20 42.85 791,500 -1.99(-4.44%)
Oct 25, 2018 43.56 45.27 43.56 44.84 549,707 +1.37(+3.15%)
Oct 24, 2018 45.71 46.00 43.36 43.47 473,435 -2.36(-5.15%)
Oct 23, 2018 47.11 47.75 45.15 45.83 331,377 -2.25(-4.68%)
Oct 22, 2018 47.52 48.75 46.66 48.08 272,722 +0.57(+1.20%)
Oct 19, 2018 48.93 49.77 47.13 47.51 275,400 -1.18(-2.42%)
Oct 18, 2018 50.08 50.33 48.04 48.69 261,869 -1.83(-3.62%)
Oct 17, 2018 50.01 52.19 49.83 50.52 526,274 +0.15(+0.30%)
Oct 16, 2018 47.20 50.52 46.88 50.37 388,629 +3.51(+7.49%)
Oct 15, 2018 47.49 47.78 46.20 46.86 282,136 -0.56(-1.18%)
Oct 12, 2018 50.48 50.94 47.01 47.42 446,400 -1.20(-2.47%)
Oct 11, 2018 49.85 51.31 47.50 48.62 374,100 -1.41(-2.82%)
Oct 10, 2018 54.74 54.74 49.01 50.03 1,045,384 -4.70(-8.59%)
Oct 09, 2018 55.97 57.25 54.28 54.73 300,168 -1.23(-2.20%)
Oct 08, 2018 56.64 56.90 54.79 55.96 239,287 -0.97(-1.70%)
Oct 05, 2018 54.21 57.32 53.62 56.93 380,800 +2.55(+4.69%)
Oct 04, 2018 53.13 54.62 52.38 54.38 422,969 +0.33(+0.61%)
Oct 03, 2018 54.86 55.97 52.93 54.05 633,236 -0.55(-1.01%)
Oct 02, 2018 59.00 59.18 54.50 54.60 657,383 -4.40(-7.46%)
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.