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 (%)
Jul 31, 2019 23.23 23.54 21.75 21.99 850,680 -1.07(-4.64%)
Jul 30, 2019 22.05 23.39 22.05 23.06 569,209 +0.78(+3.50%)
Jul 29, 2019 21.91 22.36 20.80 22.28 757,537 +0.52(+2.39%)
Jul 26, 2019 23.28 23.30 20.35 21.76 2,640,300 +1.44(+7.09%)
Jul 25, 2019 21.00 21.36 20.19 20.32 461,619 -0.81(-3.83%)
Jul 24, 2019 21.30 21.43 20.28 21.13 550,081 -0.30(-1.40%)
Jul 23, 2019 22.61 22.76 21.09 21.43 626,417 -1.05(-4.67%)
Jul 22, 2019 22.49 22.90 21.59 22.48 663,012 +0.07(+0.31%)
Jul 19, 2019 22.03 24.93 22.03 22.41 1,296,700 +0.39(+1.77%)
Jul 18, 2019 21.28 22.11 21.12 22.02 333,124 +0.63(+2.95%)
Jul 17, 2019 21.65 22.00 21.24 21.39 252,000 -0.30(-1.38%)
Jul 16, 2019 22.00 22.23 21.20 21.69 470,526 -0.35(-1.59%)
Jul 15, 2019 22.81 22.99 21.82 22.04 360,432 -0.95(-4.13%)
Jul 12, 2019 22.59 23.43 22.46 22.99 359,200 +0.48(+2.13%)
Jul 11, 2019 22.88 23.19 22.12 22.51 369,203 -0.40(-1.75%)
Jul 10, 2019 24.08 24.11 22.62 22.91 651,112 -1.02(-4.26%)
Jul 09, 2019 24.72 25.12 23.84 23.93 421,658 -1.07(-4.28%)
Jul 08, 2019 26.01 26.14 24.70 25.00 529,180 -1.17(-4.47%)
Jul 05, 2019 25.74 26.54 25.60 26.17 350,600 +0.06(+0.23%)
Jul 03, 2019 26.05 26.74 25.41 26.11 212,300 +0.29(+1.12%)
Jul 02, 2019 26.16 26.71 25.25 25.82 472,173 -0.58(-2.20%)
Jul 01, 2019 26.24 27.08 25.54 26.40 401,852 +0.48(+1.85%)
Jun 28, 2019 24.89 26.00 24.52 25.92 745,700 +1.20(+4.85%)
Jun 27, 2019 24.26 25.13 24.00 24.72 377,659 +0.55(+2.28%)
Jun 26, 2019 24.46 24.82 24.06 24.17 331,757 -0.26(-1.06%)
Jun 25, 2019 26.07 26.07 23.95 24.43 578,396 -1.70(-6.51%)
Jun 24, 2019 25.95 26.64 25.51 26.13 657,852 +0.04(+0.15%)
Jun 21, 2019 26.65 27.55 25.99 26.09 711,800 -0.49(-1.84%)
Jun 20, 2019 25.77 28.00 25.05 26.58 882,423 +0.91(+3.54%)
Jun 19, 2019 25.51 25.90 24.75 25.67 594,477 +0.00(+0.00%)
Jun 18, 2019 26.46 26.60 24.99 25.67 630,609 -0.69(-2.62%)
Jun 17, 2019 27.81 28.15 25.81 26.36 659,663 -1.51(-5.42%)
Jun 14, 2019 27.64 28.25 27.04 27.87 329,200 +0.09(+0.32%)
Jun 13, 2019 28.50 28.89 27.51 27.78 761,969 -0.60(-2.11%)
Jun 12, 2019 28.52 29.27 27.81 28.38 447,581 -0.54(-1.87%)
Jun 11, 2019 31.29 31.29 28.90 28.92 757,858 -1.58(-5.18%)
Jun 10, 2019 29.88 31.21 29.50 30.50 1,036,297 +0.80(+2.69%)
Jun 07, 2019 28.97 32.15 27.45 29.70 1,543,600 +0.95(+3.30%)
Jun 06, 2019 31.47 35.00 28.26 28.75 2,551,962 +0.03(+0.10%)
Jun 05, 2019 29.15 29.51 27.76 28.72 586,543 -0.02(-0.07%)
Jun 04, 2019 26.87 29.65 26.72 28.74 1,108,331 +2.12(+7.96%)
Jun 03, 2019 25.57 27.45 25.57 26.62 1,023,866 +0.83(+3.22%)
May 31, 2019 23.12 25.82 23.12 25.79 689,800 +2.32(+9.88%)
May 30, 2019 23.42 23.80 22.86 23.47 304,036 +0.16(+0.69%)
May 29, 2019 22.53 24.04 22.11 23.31 327,500 +0.28(+1.22%)
May 28, 2019 24.81 25.05 22.75 23.03 568,680 -1.87(-7.51%)
May 24, 2019 25.27 25.99 24.40 24.90 525,500 +0.28(+1.14%)
May 23, 2019 24.87 25.14 24.25 24.62 527,383 -0.79(-3.11%)
May 22, 2019 25.88 26.40 24.85 25.41 574,252 -0.70(-2.68%)
May 21, 2019 24.99 26.50 24.93 26.11 838,297 +1.31(+5.28%)
May 20, 2019 23.46 26.10 23.27 24.80 1,111,943 +1.08(+4.55%)
May 17, 2019 23.56 23.97 22.75 23.72 1,074,100 -0.30(-1.25%)
May 16, 2019 23.52 24.65 23.00 24.02 747,182 +0.57(+2.43%)
May 15, 2019 20.97 24.08 20.75 23.45 1,118,540 +2.10(+9.84%)
May 14, 2019 18.89 21.65 18.89 21.35 1,046,043 +2.49(+13.20%)
May 13, 2019 19.90 20.19 18.27 18.86 840,389 -1.46(-7.19%)
May 10, 2019 21.04 21.31 19.56 20.32 772,800 -0.83(-3.92%)
May 09, 2019 21.73 21.90 20.37 21.15 989,768 -0.57(-2.62%)
May 08, 2019 22.15 22.38 21.01 21.72 993,373 -0.22(-1.00%)
May 07, 2019 24.25 25.00 21.50 21.94 2,233,001 -3.91(-15.13%)
May 06, 2019 23.49 27.80 23.46 25.85 2,609,840 +2.09(+8.80%)
May 03, 2019 21.67 23.96 21.50 23.76 1,096,400 +2.20(+10.20%)
May 02, 2019 21.88 22.50 21.19 21.56 611,652 -0.32(-1.46%)
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.