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 (%)
Aug 31, 2016 5.630 5.780 5.450 5.720 213,421 +0.15(+2.69%)
Aug 30, 2016 5.270 5.590 5.270 5.570 150,943 +0.34(+6.50%)
Aug 29, 2016 5.250 5.250 5.160 5.230 91,506 +0.05(+0.97%)
Aug 26, 2016 5.250 5.270 5.150 5.180 56,614 -0.01(-0.19%)
Aug 25, 2016 5.110 5.250 5.090 5.190 52,006 +0.01(+0.19%)
Aug 24, 2016 5.430 5.505 5.060 5.180 144,009 -0.27(-4.95%)
Aug 23, 2016 5.330 5.490 5.291 5.450 146,964 +0.16(+3.02%)
Aug 22, 2016 5.330 5.420 5.020 5.290 197,760 +0.06(+1.15%)
Aug 19, 2016 5.240 5.560 5.100 5.230 184,127 +0.04(+0.77%)
Aug 18, 2016 5.550 5.560 5.150 5.190 161,486 -0.33(-5.98%)
Aug 17, 2016 5.420 5.680 5.330 5.520 215,566 +0.15(+2.79%)
Aug 16, 2016 5.310 5.530 5.160 5.370 286,351 -0.14(-2.54%)
Aug 15, 2016 4.960 5.550 4.860 5.510 625,392 +0.69(+14.32%)
Aug 12, 2016 4.450 4.870 4.330 4.820 443,078 +0.41(+9.30%)
Aug 11, 2016 4.600 4.700 4.300 4.410 346,219 -0.06(-1.34%)
Aug 10, 2016 4.610 4.740 4.240 4.470 521,306 -0.23(-4.89%)
Aug 09, 2016 5.090 5.100 4.530 4.700 4,385,369 +0.70(+17.50%)
Aug 08, 2016 3.980 4.065 3.920 4.000 210,867 +0.02(+0.50%)
Aug 05, 2016 3.932 3.990 3.920 3.980 31,659 +0.05(+1.27%)
Aug 04, 2016 3.960 3.990 3.900 3.930 61,122 -0.03(-0.76%)
Aug 03, 2016 3.990 3.990 3.920 3.960 22,917 +0.00(+0.00%)
Aug 02, 2016 3.980 3.980 3.940 3.960 20,509 +0.00(+0.00%)
Aug 01, 2016 3.940 4.000 3.900 3.960 36,408 -0.04(-1.00%)
Jul 29, 2016 4.020 4.020 3.870 4.000 70,257 +0.00(+0.02%)
Jul 28, 2016 3.990 4.031 3.900 3.999 34,913 +0.04(+0.99%)
Jul 27, 2016 3.870 3.990 3.870 3.960 73,598 +0.05(+1.28%)
Jul 26, 2016 3.870 3.910 3.830 3.910 47,609 +0.07(+1.82%)
Jul 25, 2016 3.940 4.030 3.840 3.840 103,391 -0.09(-2.29%)
Jul 22, 2016 3.940 3.989 3.850 3.930 47,478 +0.08(+2.08%)
Jul 21, 2016 3.870 3.960 3.850 3.850 26,519 -0.05(-1.28%)
Jul 20, 2016 3.890 3.950 3.830 3.900 19,083 +0.02(+0.52%)
Jul 19, 2016 3.920 4.010 3.800 3.880 37,778 -0.06(-1.53%)
Jul 18, 2016 3.980 4.018 3.850 3.940 40,457 -0.02(-0.51%)
Jul 15, 2016 4.070 4.100 3.950 3.960 134,435 -0.11(-2.70%)
Jul 14, 2016 4.070 4.130 4.010 4.070 23,741 +0.03(+0.74%)
Jul 13, 2016 4.140 4.210 4.020 4.040 38,738 -0.09(-2.18%)
Jul 12, 2016 4.040 4.190 4.010 4.130 107,357 +0.11(+2.74%)
Jul 11, 2016 4.020 4.220 4.020 4.020 110,517 -0.05(-1.11%)
Jul 08, 2016 4.160 4.240 4.000 4.065 73,881 -0.07(-1.81%)
Jul 07, 2016 4.070 4.150 3.983 4.140 104,347 +0.03(+0.73%)
Jul 05, 2016 4.370 4.370 4.020 4.110 70,525 -0.27(-6.16%)
Jul 01, 2016 3.930 4.380 4.380 4.380 333,600 +0.45(+11.45%)
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%)
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.