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 (%)
Jun 30, 2016 4.040 4.130 3.911 3.930 51,516 -0.10(-2.48%)
Jun 29, 2016 4.030 4.260 3.900 4.030 207,681 -0.01(-0.25%)
Jun 28, 2016 4.010 4.100 3.950 4.040 70,966 +0.08(+2.02%)
Jun 27, 2016 3.980 4.140 3.900 3.960 167,262 -0.29(-6.82%)
Jun 24, 2016 4.190 4.360 4.030 4.250 152,310 -0.17(-3.85%)
Jun 23, 2016 4.470 4.490 4.283 4.420 138,809 +0.01(+0.23%)
Jun 22, 2016 4.510 4.570 4.300 4.410 113,201 +0.06(+1.38%)
Jun 21, 2016 4.360 4.450 4.260 4.350 117,138 +0.00(+0.00%)
Jun 20, 2016 4.070 4.480 4.070 4.350 388,743 +0.34(+8.48%)
Jun 17, 2016 4.020 4.100 3.910 4.010 94,838 +0.02(+0.50%)
Jun 16, 2016 4.090 4.116 3.900 3.990 138,967 -0.10(-2.44%)
Jun 15, 2016 4.310 4.430 4.050 4.090 146,400 -0.01(-0.24%)
Jun 14, 2016 4.020 4.180 3.720 4.100 319,986 +0.07(+1.74%)
Jun 13, 2016 4.270 4.500 4.030 4.030 340,433 -0.52(-11.43%)
Jun 10, 2016 5.100 5.201 4.440 4.550 468,516 -0.62(-11.99%)
Jun 09, 2016 6.600 6.850 4.950 5.170 1,433,908 -1.85(-26.35%)
Jun 08, 2016 7.860 8.070 6.970 7.020 295,500 -0.76(-9.77%)
Jun 07, 2016 7.860 8.535 7.510 7.780 237,189 -0.01(-0.13%)
Jun 06, 2016 7.670 7.940 7.530 7.790 216,196 +0.32(+4.28%)
Jun 03, 2016 7.430 7.500 7.400 7.470 34,070 +0.02(+0.27%)
Jun 02, 2016 7.300 7.480 7.210 7.450 101,471 +0.18(+2.48%)
Jun 01, 2016 7.310 7.610 7.080 7.270 93,424 +0.02(+0.28%)
May 31, 2016 7.150 7.570 6.800 7.250 247,750 +0.41(+5.99%)
May 27, 2016 6.770 6.840 6.840 6.840 124,000 +0.05(+0.74%)
May 26, 2016 6.720 6.855 6.360 6.790 94,924 +0.02(+0.30%)
May 25, 2016 6.940 7.161 6.720 6.770 68,281 -0.04(-0.59%)
May 24, 2016 7.150 7.349 6.810 6.810 112,336 -0.31(-4.35%)
May 23, 2016 6.690 7.150 6.690 7.120 199,630 +0.48(+7.23%)
May 20, 2016 6.400 6.700 6.400 6.640 160,163 +0.28(+4.40%)
May 19, 2016 6.290 6.430 6.210 6.360 187,942 +0.07(+1.11%)
May 18, 2016 6.300 6.300 6.110 6.290 138,407 +0.02(+0.32%)
May 17, 2016 6.250 6.300 6.250 6.270 28,524 -0.03(-0.40%)
May 16, 2016 6.370 6.370 6.230 6.295 246,088 -0.00(-0.08%)
May 13, 2016 6.350 6.363 6.250 6.300 45,216 +0.00(+0.00%)
May 12, 2016 6.380 6.380 6.260 6.300 68,142 -0.01(-0.16%)
May 11, 2016 6.330 6.380 6.270 6.310 108,740 +0.11(+1.77%)
May 10, 2016 6.750 6.890 6.140 6.200 280,945 -0.10(-1.59%)
May 09, 2016 6.255 6.330 6.250 6.300 28,888 +0.00(+0.00%)
May 06, 2016 6.200 6.320 6.200 6.300 15,206 +0.02(+0.32%)
May 05, 2016 6.223 6.300 6.147 6.280 6,056 +0.04(+0.64%)
May 04, 2016 6.180 6.300 6.130 6.240 8,350 -0.03(-0.48%)
May 03, 2016 6.220 6.320 6.220 6.270 10,384 -0.02(-0.32%)
May 02, 2016 6.200 6.320 6.050 6.290 10,160 +0.11(+1.78%)
Apr 29, 2016 6.200 6.300 6.030 6.180 18,060 -0.01(-0.16%)
Apr 28, 2016 6.010 6.190 5.970 6.190 31,761 +0.01(+0.16%)
Apr 27, 2016 6.025 6.195 5.970 6.180 25,333 +0.08(+1.31%)
Apr 26, 2016 5.920 6.120 5.800 6.100 17,388 +0.04(+0.66%)
Apr 25, 2016 6.130 6.210 6.010 6.060 9,417 -0.13(-2.10%)
Apr 22, 2016 5.960 6.200 5.900 6.190 4,380 -0.01(-0.16%)
Apr 21, 2016 5.980 6.230 5.980 6.200 7,877 -0.03(-0.48%)
Apr 20, 2016 6.290 6.290 6.040 6.230 9,749 -0.02(-0.32%)
Apr 19, 2016 6.280 6.290 6.220 6.250 7,446 +0.03(+0.48%)
Apr 18, 2016 6.060 6.290 6.050 6.220 14,227 +0.12(+1.97%)
Apr 15, 2016 5.980 6.230 5.960 6.100 36,616 +0.30(+5.17%)
Apr 14, 2016 5.780 5.960 5.780 5.800 9,363 -0.03(-0.51%)
Apr 13, 2016 5.840 5.880 5.742 5.830 17,548 +0.02(+0.34%)
Apr 12, 2016 5.720 5.960 5.710 5.810 8,836 +0.14(+2.47%)
Apr 11, 2016 5.760 5.960 5.650 5.670 5,689 +0.02(+0.35%)
Apr 08, 2016 5.795 5.840 5.620 5.650 20,517 -0.14(-2.42%)
Apr 07, 2016 5.910 5.940 5.790 5.790 3,916 -0.03(-0.43%)
Apr 06, 2016 6.000 6.120 5.800 5.815 15,416 -0.21(-3.57%)
Apr 05, 2016 6.200 6.200 6.000 6.030 8,194 -0.03(-0.50%)
Apr 04, 2016 6.160 6.190 6.040 6.060 16,361 -0.05(-0.82%)
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.