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 (%)
Dec 31, 2019 18.58 19.38 18.58 19.29 614,300 +0.72(+3.88%)
Dec 30, 2019 18.57 19.29 18.28 18.57 604,339 +0.00(+0.00%)
Dec 27, 2019 19.40 19.95 18.45 18.57 1,224,400 -1.18(-5.97%)
Dec 26, 2019 19.24 19.85 19.10 19.75 470,011 +0.54(+2.81%)
Dec 24, 2019 18.87 19.63 18.87 19.21 627,300 +0.51(+2.73%)
Dec 23, 2019 19.55 19.65 18.03 18.70 1,798,864 -1.16(-5.84%)
Dec 20, 2019 22.53 22.62 19.32 19.86 2,879,500 -2.82(-12.43%)
Dec 19, 2019 23.10 23.80 22.50 22.68 877,763 -0.38(-1.65%)
Dec 18, 2019 22.35 23.50 21.90 23.06 1,076,459 +0.86(+3.87%)
Dec 17, 2019 20.25 22.35 20.01 22.20 995,873 +1.98(+9.79%)
Dec 16, 2019 19.14 20.32 19.05 20.22 680,536 +1.30(+6.87%)
Dec 13, 2019 19.30 19.85 18.75 18.92 819,600 -0.54(-2.80%)
Dec 12, 2019 18.35 20.09 18.20 19.46 1,214,355 +1.11(+6.08%)
Dec 11, 2019 18.28 18.71 17.60 18.35 666,483 +0.19(+1.05%)
Dec 10, 2019 18.39 18.69 18.02 18.16 467,843 -0.30(-1.63%)
Dec 09, 2019 19.18 19.68 18.43 18.46 576,602 -0.87(-4.50%)
Dec 06, 2019 19.08 19.98 18.48 19.33 684,500 +0.19(+0.99%)
Dec 05, 2019 18.58 19.24 18.20 19.14 659,354 +0.68(+3.66%)
Dec 04, 2019 19.98 19.98 18.28 18.46 1,228,706 -1.64(-8.18%)
Dec 03, 2019 18.57 20.51 18.26 20.11 843,523 +1.36(+7.25%)
Dec 02, 2019 17.98 18.82 17.21 18.75 940,961 +0.78(+4.34%)
Nov 29, 2019 19.91 19.91 17.87 17.97 958,800 -1.79(-9.06%)
Nov 27, 2019 18.95 19.88 18.79 19.76 564,100 +0.78(+4.11%)
Nov 26, 2019 17.79 19.29 17.71 18.98 831,044 +0.88(+4.86%)
Nov 25, 2019 17.78 18.16 16.75 18.10 1,108,761 +0.20(+1.12%)
Nov 22, 2019 17.26 18.37 15.95 17.90 1,514,600 +0.87(+5.11%)
Nov 21, 2019 18.66 18.73 16.95 17.03 1,055,233 -1.64(-8.78%)
Nov 20, 2019 19.02 19.53 18.62 18.67 439,902 -0.50(-2.61%)
Nov 19, 2019 20.31 20.55 18.90 19.17 839,293 -1.40(-6.81%)
Nov 18, 2019 22.60 22.89 20.50 20.57 1,104,114 -2.83(-12.09%)
Nov 15, 2019 23.10 23.64 21.75 23.40 617,900 +0.32(+1.39%)
Nov 14, 2019 24.68 24.85 22.60 23.08 641,752 -1.56(-6.33%)
Nov 13, 2019 24.53 24.96 21.60 24.64 1,143,962 +1.37(+5.89%)
Nov 12, 2019 25.21 25.54 22.82 23.27 867,686 -1.67(-6.70%)
Nov 11, 2019 24.36 25.79 24.10 24.94 432,853 +0.57(+2.34%)
Nov 08, 2019 24.32 24.94 24.11 24.37 313,500 -0.02(-0.08%)
Nov 07, 2019 23.66 24.91 23.66 24.39 274,179 +0.62(+2.61%)
Nov 06, 2019 24.23 24.28 23.65 23.77 265,112 -0.51(-2.10%)
Nov 05, 2019 24.67 25.13 24.22 24.28 245,473 -0.40(-1.62%)
Nov 04, 2019 25.34 25.77 24.57 24.68 361,669 -0.65(-2.57%)
Nov 01, 2019 26.34 26.45 25.10 25.33 459,300 -1.15(-4.34%)
Oct 31, 2019 27.04 27.07 26.24 26.48 220,753 -0.55(-2.03%)
Oct 30, 2019 26.70 27.25 26.10 27.03 224,262 +0.13(+0.48%)
Oct 29, 2019 26.40 27.35 25.90 26.90 333,215 +0.31(+1.17%)
Oct 28, 2019 26.85 27.22 25.82 26.59 310,275 -0.38(-1.41%)
Oct 25, 2019 26.68 27.43 26.44 26.97 329,900 +0.19(+0.71%)
Oct 24, 2019 26.53 26.84 25.89 26.78 199,609 +0.38(+1.44%)
Oct 23, 2019 25.00 26.46 23.61 26.40 479,941 +1.23(+4.89%)
Oct 22, 2019 26.54 26.61 25.04 25.17 350,095 -1.52(-5.70%)
Oct 21, 2019 27.33 27.90 26.59 26.69 299,890 -0.54(-2.00%)
Oct 18, 2019 27.30 27.90 26.70 27.23 257,600 -0.21(-0.78%)
Oct 17, 2019 26.98 27.95 26.63 27.45 464,416 +0.48(+1.78%)
Oct 16, 2019 26.21 27.35 26.07 26.97 535,968 +0.58(+2.20%)
Oct 15, 2019 26.78 27.79 26.27 26.39 592,880 -0.39(-1.46%)
Oct 14, 2019 26.55 27.56 26.19 26.78 414,177 +0.36(+1.36%)
Oct 11, 2019 25.05 26.64 25.05 26.42 735,300 +1.64(+6.62%)
Oct 10, 2019 24.62 25.45 24.38 24.78 252,739 +0.14(+0.57%)
Oct 09, 2019 24.43 25.57 24.24 24.64 260,575 +0.42(+1.73%)
Oct 08, 2019 24.59 24.73 23.13 24.22 497,682 -0.68(-2.73%)
Oct 07, 2019 25.50 25.86 24.54 24.90 361,629 -0.80(-3.09%)
Oct 04, 2019 25.80 26.43 25.23 25.70 311,400 -0.27(-1.06%)
Oct 03, 2019 25.44 26.29 24.31 25.97 586,963 +0.33(+1.29%)
Oct 02, 2019 24.06 25.90 23.70 25.64 339,179 +1.29(+5.30%)
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.