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, 2017 36.35 36.35 33.60 33.65 994,231 -2.70(-7.43%)
Aug 30, 2017 36.20 37.38 35.65 36.35 866,854 +0.40(+1.11%)
Aug 29, 2017 34.40 36.70 33.82 35.95 874,522 +1.10(+3.16%)
Aug 28, 2017 34.80 35.25 33.75 34.85 383,608 +0.10(+0.29%)
Aug 25, 2017 35.00 35.85 34.35 34.75 449,514 -0.05(-0.14%)
Aug 24, 2017 34.05 35.10 33.60 34.80 360,622 +1.10(+3.26%)
Aug 23, 2017 33.35 34.05 33.25 33.70 206,084 +0.00(+0.00%)
Aug 22, 2017 33.35 33.95 33.23 33.70 295,085 +0.70(+2.12%)
Aug 21, 2017 33.05 33.10 32.25 33.00 255,257 -0.10(-0.30%)
Aug 18, 2017 32.95 33.20 32.35 33.10 403,736 +0.10(+0.30%)
Aug 17, 2017 34.00 34.25 32.90 33.00 462,153 -1.30(-3.79%)
Aug 16, 2017 34.40 35.35 34.05 34.30 494,209 +0.20(+0.59%)
Aug 15, 2017 33.70 34.30 32.55 34.10 534,201 +0.85(+2.56%)
Aug 14, 2017 31.85 33.45 31.80 33.25 412,739 +1.85(+5.89%)
Aug 11, 2017 30.95 32.05 30.70 31.40 330,401 +0.45(+1.45%)
Aug 10, 2017 30.65 31.40 30.10 30.95 361,692 -0.05(-0.16%)
Aug 09, 2017 30.90 31.40 30.40 31.00 495,506 -0.40(-1.27%)
Aug 08, 2017 32.30 32.95 31.11 31.40 476,237 -0.85(-2.64%)
Aug 07, 2017 31.90 32.50 30.85 32.25 520,235 +0.55(+1.74%)
Aug 04, 2017 29.90 32.95 29.88 31.70 911,774 +2.10(+7.09%)
Aug 03, 2017 28.90 30.50 28.35 29.60 980,865 +2.60(+9.63%)
Aug 02, 2017 26.85 27.15 25.90 27.00 457,115 +0.05(+0.19%)
Aug 01, 2017 28.10 28.30 26.25 26.95 346,268 -1.10(-3.92%)
Jul 31, 2017 28.50 28.50 27.20 28.05 338,942 +0.00(+0.00%)
Jul 28, 2017 27.60 28.25 24.70 28.05 759,606 +0.25(+0.90%)
Jul 27, 2017 29.15 29.15 27.30 27.80 450,435 -1.15(-3.97%)
Jul 26, 2017 29.10 29.25 28.55 28.95 288,030 +0.30(+1.05%)
Jul 25, 2017 28.55 29.20 28.25 28.65 388,083 +0.25(+0.88%)
Jul 24, 2017 28.45 28.47 27.60 28.40 303,927 +0.35(+1.25%)
Jul 21, 2017 28.20 28.50 27.55 28.05 257,039 +0.25(+0.90%)
Jul 20, 2017 28.30 28.44 27.20 27.80 294,395 -0.15(-0.54%)
Jul 19, 2017 26.60 28.05 26.40 27.95 530,259 +1.25(+4.68%)
Jul 18, 2017 26.45 26.73 25.28 26.70 455,888 +0.30(+1.14%)
Jul 17, 2017 26.45 27.15 25.80 26.40 534,643 +0.70(+2.72%)
Jul 14, 2017 25.90 26.80 25.30 25.70 587,871 +0.20(+0.78%)
Jul 13, 2017 24.90 26.05 24.75 25.50 412,356 +0.80(+3.24%)
Jul 12, 2017 24.55 25.05 24.50 24.70 313,815 +0.35(+1.44%)
Jul 11, 2017 24.60 24.95 24.10 24.35 264,459 +0.15(+0.62%)
Jul 10, 2017 23.60 24.25 23.50 24.20 287,881 +0.65(+2.76%)
Jul 07, 2017 23.20 23.60 23.18 23.55 183,484 +0.40(+1.73%)
Jul 06, 2017 23.10 23.55 22.95 23.15 184,213 -0.20(-0.86%)
Jul 05, 2017 23.45 23.60 22.90 23.35 225,343 -0.15(-0.64%)
Jul 03, 2017 23.65 23.75 22.85 23.50 230,871 +0.00(+0.00%)
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%)
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.