Skip to main content
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 (%)
Nov 30, 2017 23.45 24.25 23.15 23.35 369,250 +0.20(+0.86%)
Nov 29, 2017 24.25 24.35 22.70 23.15 407,075 -1.10(-4.54%)
Nov 28, 2017 24.20 24.45 23.75 24.25 284,119 +0.15(+0.62%)
Nov 27, 2017 24.25 24.45 23.90 24.10 220,187 -0.20(-0.82%)
Nov 24, 2017 24.15 24.45 23.70 24.30 166,790 +0.15(+0.62%)
Nov 22, 2017 23.75 24.25 23.50 24.15 265,143 +0.05(+0.21%)
Nov 21, 2017 24.05 24.55 23.70 24.10 332,233 +0.05(+0.21%)
Nov 20, 2017 23.70 24.50 23.15 24.05 374,792 +0.15(+0.63%)
Nov 17, 2017 23.85 24.20 23.15 23.90 417,814 +0.10(+0.42%)
Nov 16, 2017 22.90 24.55 22.90 23.80 499,579 +0.85(+3.70%)
Nov 15, 2017 24.15 24.16 22.10 22.95 693,969 -1.30(-5.36%)
Nov 14, 2017 24.25 24.93 24.10 24.25 438,270 -0.10(-0.41%)
Nov 13, 2017 23.75 24.63 23.30 24.35 386,992 +0.40(+1.67%)
Nov 10, 2017 23.70 24.35 23.41 23.95 485,562 +0.15(+0.63%)
Nov 09, 2017 23.50 24.00 22.95 23.80 407,280 +0.30(+1.28%)
Nov 08, 2017 23.60 24.30 23.11 23.50 602,216 -0.20(-0.84%)
Nov 07, 2017 22.05 24.41 22.05 23.70 945,753 +1.50(+6.76%)
Nov 06, 2017 22.55 22.90 21.65 22.20 484,876 -0.30(-1.33%)
Nov 03, 2017 20.05 22.60 19.94 22.50 769,172 +2.25(+11.11%)
Nov 02, 2017 22.20 22.80 19.40 20.25 1,140,193 -1.05(-4.93%)
Nov 01, 2017 21.50 22.05 20.75 21.30 620,872 -0.20(-0.93%)
Oct 31, 2017 21.05 21.75 20.90 21.50 416,963 +0.45(+2.14%)
Oct 30, 2017 20.65 22.10 20.60 21.05 822,779 +0.15(+0.72%)
Oct 27, 2017 20.70 21.15 20.40 20.90 544,397 +0.15(+0.72%)
Oct 26, 2017 21.05 21.15 20.60 20.75 414,128 -0.25(-1.19%)
Oct 25, 2017 21.30 21.64 20.50 21.00 360,900 -0.20(-0.94%)
Oct 24, 2017 21.00 21.30 20.30 21.20 438,415 +0.20(+0.95%)
Oct 23, 2017 20.50 21.75 18.45 21.00 1,104,045 -0.50(-2.33%)
Oct 20, 2017 22.05 22.20 21.15 21.50 564,120 -0.25(-1.15%)
Oct 19, 2017 22.40 22.95 21.55 21.75 838,829 -1.00(-4.40%)
Oct 18, 2017 21.85 22.85 21.45 22.75 1,006,323 +0.80(+3.64%)
Oct 17, 2017 21.15 22.75 20.50 21.95 1,719,910 +0.85(+4.03%)
Oct 16, 2017 21.35 22.00 19.85 21.10 3,212,335 +2.20(+11.64%)
Oct 13, 2017 19.75 19.75 18.25 18.90 1,409,422 +0.80(+4.42%)
Oct 12, 2017 17.55 18.50 17.55 18.10 1,047,749 +0.70(+4.02%)
Oct 11, 2017 18.80 18.90 16.70 17.40 1,505,732 -1.35(-7.20%)
Oct 10, 2017 18.85 20.20 17.85 18.75 1,600,676 +0.15(+0.81%)
Oct 09, 2017 17.25 18.80 17.20 18.60 1,912,163 +1.70(+10.06%)
Oct 06, 2017 16.75 16.95 15.95 16.90 729,154 +0.15(+0.90%)
Oct 05, 2017 17.05 17.45 16.70 16.75 1,120,568 -0.20(-1.18%)
Oct 04, 2017 16.30 17.25 15.90 16.95 1,032,540 +0.65(+3.99%)
Oct 03, 2017 15.60 16.55 15.30 16.30 1,193,267 +0.75(+4.82%)
Oct 02, 2017 14.50 15.55 14.35 15.55 1,044,946 +1.05(+7.24%)
Sep 29, 2017 14.10 15.45 14.10 14.50 2,076,639 +0.40(+2.84%)
Sep 28, 2017 18.40 19.07 12.65 14.10 6,589,812 -4.50(-24.19%)
Sep 27, 2017 19.25 20.10 17.80 18.60 1,300,009 -0.45(-2.36%)
Sep 26, 2017 21.75 21.85 17.60 19.05 2,329,430 -2.55(-11.81%)
Sep 25, 2017 22.20 23.45 21.25 21.60 1,451,547 -0.15(-0.69%)
Sep 22, 2017 22.20 22.30 21.05 21.75 1,057,661 -0.05(-0.23%)
Sep 21, 2017 21.90 22.40 21.60 21.80 445,269 -0.10(-0.46%)
Sep 20, 2017 22.70 22.95 21.50 21.90 1,007,581 -1.10(-4.78%)
Sep 19, 2017 23.00 23.25 22.20 23.00 758,421 +0.15(+0.66%)
Sep 18, 2017 22.75 23.70 22.05 22.85 1,033,251 +0.35(+1.56%)
Sep 15, 2017 21.25 22.60 21.20 22.50 1,533,609 +1.10(+5.14%)
Sep 14, 2017 20.95 22.49 20.90 21.40 1,216,212 +0.15(+0.71%)
Sep 13, 2017 19.90 21.45 19.55 21.25 1,681,259 +1.50(+7.59%)
Sep 12, 2017 20.55 21.50 18.70 19.75 4,781,894 -3.60(-15.42%)
Sep 11, 2017 29.90 29.90 19.70 23.35 9,410,824 -6.55(-21.91%)
Sep 08, 2017 30.10 30.75 29.05 29.90 641,931 -0.50(-1.64%)
Sep 07, 2017 32.50 33.25 30.00 30.40 765,835 -2.15(-6.61%)
Sep 06, 2017 31.80 32.79 31.63 32.55 519,285 +0.75(+2.36%)
Sep 05, 2017 30.00 32.10 29.75 31.80 706,736 +0.80(+2.58%)
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.