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, 2017 24.25 24.25 23.20 23.50 396,637 -0.55(-2.29%)
Jun 29, 2017 24.65 25.50 23.55 24.05 485,645 -0.60(-2.43%)
Jun 28, 2017 24.50 24.90 23.80 24.65 481,060 +0.35(+1.44%)
Jun 27, 2017 24.15 24.65 23.60 24.30 425,961 +0.20(+0.83%)
Jun 26, 2017 24.50 24.95 23.80 24.10 1,040,065 -1.35(-5.30%)
Jun 23, 2017 25.60 24.08 25.45 2,224,642 +1.20(+4.95%)
Jun 22, 2017 23.75 24.35 23.60 24.25 403,091 +0.30(+1.25%)
Jun 21, 2017 24.15 25.05 23.30 23.95 416,272 +0.05(+0.21%)
Jun 20, 2017 23.50 24.45 23.10 23.90 354,094 +0.40(+1.70%)
Jun 19, 2017 24.95 25.25 23.38 23.50 531,003 -1.35(-5.43%)
Jun 16, 2017 22.05 24.85 21.94 24.85 918,990 +2.80(+12.70%)
Jun 15, 2017 21.95 22.20 21.65 22.05 294,252 +0.10(+0.46%)
Jun 14, 2017 21.25 22.20 21.15 21.95 588,878 +0.60(+2.81%)
Jun 13, 2017 21.20 21.45 20.30 21.35 355,078 +0.20(+0.95%)
Jun 12, 2017 20.75 21.85 20.75 21.15 372,645 +0.90(+4.44%)
Jun 09, 2017 21.00 21.15 19.95 20.25 300,966 -0.75(-3.57%)
Jun 08, 2017 21.35 21.60 20.95 21.00 167,038 -0.30(-1.41%)
Jun 07, 2017 21.15 21.60 21.12 21.30 140,012 +0.15(+0.71%)
Jun 06, 2017 21.60 21.80 20.85 21.15 157,399 -0.65(-2.98%)
Jun 05, 2017 22.20 22.20 21.35 21.80 177,873 -0.40(-1.80%)
Jun 02, 2017 22.90 22.95 22.15 22.20 330,762 -0.70(-3.06%)
Jun 01, 2017 22.40 22.90 22.00 22.90 307,456 +0.65(+2.92%)
May 31, 2017 22.05 22.50 21.85 22.25 299,819 +0.35(+1.60%)
May 30, 2017 21.80 22.05 21.55 21.90 275,152 +0.10(+0.46%)
May 26, 2017 21.25 22.60 21.24 21.80 435,008 +0.60(+2.83%)
May 25, 2017 21.05 21.80 21.05 21.20 368,471 +0.25(+1.19%)
May 24, 2017 20.40 21.00 20.35 20.95 227,288 +0.60(+2.95%)
May 23, 2017 20.10 20.45 19.86 20.35 259,002 +0.25(+1.24%)
May 22, 2017 20.90 21.20 19.90 20.10 361,741 -0.75(-3.60%)
May 19, 2017 20.70 21.45 20.70 20.85 268,247 +0.35(+1.71%)
May 18, 2017 19.95 20.80 19.75 20.50 343,525 +0.45(+2.24%)
May 17, 2017 21.00 21.05 19.95 20.05 527,265 -1.50(-6.96%)
May 16, 2017 21.80 22.20 21.05 21.55 269,008 -0.20(-0.92%)
May 15, 2017 22.50 22.60 21.70 21.75 244,591 -0.55(-2.47%)
May 12, 2017 20.45 22.83 20.45 22.30 805,644 +1.70(+8.25%)
May 11, 2017 20.50 20.85 19.89 20.60 228,494 -0.05(-0.24%)
May 10, 2017 20.60 20.70 20.05 20.65 200,420 +0.30(+1.47%)
May 09, 2017 20.15 20.50 19.55 20.35 307,232 +0.20(+0.99%)
May 08, 2017 20.95 20.95 19.90 20.15 573,919 -1.00(-4.73%)
May 05, 2017 20.00 21.65 19.85 21.15 944,675 +1.10(+5.49%)
May 04, 2017 19.10 20.70 18.55 20.05 1,788,995 +2.95(+17.25%)
May 03, 2017 17.05 17.43 16.70 17.10 341,501 +0.05(+0.29%)
May 02, 2017 17.75 17.95 17.00 17.05 328,969 -0.70(-3.94%)
May 01, 2017 16.95 17.90 16.43 17.75 678,494 +1.00(+5.97%)
Apr 28, 2017 16.15 16.90 16.05 16.75 496,073 +0.70(+4.36%)
Apr 27, 2017 16.00 16.45 15.85 16.05 269,549 +0.15(+0.94%)
Apr 26, 2017 15.75 16.05 15.40 15.90 254,118 +0.00(+0.00%)
Apr 25, 2017 16.00 16.43 15.45 15.90 723,560 +0.05(+0.32%)
Apr 24, 2017 15.95 15.96 15.70 15.85 159,841 +0.15(+0.96%)
Apr 21, 2017 15.85 16.00 15.65 15.70 218,776 -0.10(-0.63%)
Apr 20, 2017 15.60 15.95 15.60 15.80 283,306 +0.40(+2.60%)
Apr 19, 2017 15.80 15.90 15.05 15.40 237,058 -0.35(-2.22%)
Apr 18, 2017 15.50 15.90 15.35 15.75 343,657 +0.25(+1.61%)
Apr 17, 2017 15.10 15.65 15.07 15.50 351,817 +0.40(+2.65%)
Apr 13, 2017 15.65 15.82 15.05 15.10 266,393 -0.55(-3.51%)
Apr 12, 2017 16.90 16.90 15.45 15.65 413,608 -1.35(-7.94%)
Apr 11, 2017 16.00 17.00 16.00 17.00 439,507 +0.95(+5.92%)
Apr 10, 2017 16.40 16.55 16.00 16.05 295,151 -0.40(-2.43%)
Apr 07, 2017 16.20 16.50 16.00 16.45 330,377 +0.25(+1.54%)
Apr 06, 2017 15.85 16.20 15.40 16.20 168,165 +0.25(+1.57%)
Apr 05, 2017 16.20 16.40 15.90 15.95 177,472 -0.15(-0.93%)
Apr 04, 2017 15.85 16.23 15.75 16.10 231,817 +0.10(+0.63%)
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.