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 (%)
Mar 31, 2017 16.20 16.25 15.60 16.00 332,091 +0.05(+0.31%)
Mar 30, 2017 15.10 15.95 15.10 15.95 262,610 +0.90(+5.98%)
Mar 29, 2017 14.95 15.35 14.90 15.05 190,998 +0.15(+1.01%)
Mar 28, 2017 14.30 14.95 14.30 14.90 281,848 +0.60(+4.20%)
Mar 27, 2017 15.05 15.40 13.80 14.30 1,078,234 -1.25(-8.04%)
Mar 24, 2017 16.05 16.35 15.47 15.55 358,687 -0.55(-3.42%)
Mar 23, 2017 15.60 16.25 15.60 16.10 216,263 +0.45(+2.88%)
Mar 22, 2017 15.80 16.00 15.50 15.65 200,836 -0.15(-0.95%)
Mar 21, 2017 16.50 16.50 15.76 15.80 241,677 -0.70(-4.24%)
Mar 20, 2017 16.55 16.80 16.20 16.50 330,892 +0.00(+0.00%)
Mar 17, 2017 16.70 16.75 16.30 16.50 345,476 -0.15(-0.90%)
Mar 16, 2017 16.90 16.90 16.60 16.65 326,042 -0.20(-1.19%)
Mar 15, 2017 16.70 17.00 16.70 16.85 329,326 +0.05(+0.30%)
Mar 14, 2017 16.65 16.95 16.50 16.80 316,793 +0.00(+0.00%)
Mar 13, 2017 16.35 17.00 16.05 16.80 715,198 +1.05(+6.67%)
Mar 10, 2017 15.65 15.85 15.50 15.75 283,352 +0.05(+0.32%)
Mar 09, 2017 15.50 16.35 15.50 15.70 566,535 +0.05(+0.32%)
Mar 08, 2017 15.30 16.00 14.90 15.65 1,939,584 -1.70(-9.80%)
Mar 07, 2017 18.10 18.20 17.12 17.35 333,026 -0.65(-3.61%)
Mar 06, 2017 16.75 18.15 16.55 18.00 494,653 +1.20(+7.14%)
Mar 03, 2017 17.90 18.24 16.45 16.80 514,748 -0.80(-4.55%)
Mar 02, 2017 19.00 19.00 15.30 17.60 1,095,505 -0.25(-1.40%)
Mar 01, 2017 18.25 18.25 17.10 17.85 468,009 -0.10(-0.56%)
Feb 28, 2017 17.50 18.05 17.50 17.95 246,785 +0.35(+1.99%)
Feb 27, 2017 17.80 18.10 17.55 17.60 168,384 -0.35(-1.95%)
Feb 24, 2017 17.45 18.10 17.45 17.95 121,032 +0.10(+0.56%)
Feb 23, 2017 18.00 18.07 17.40 17.85 192,868 -0.20(-1.11%)
Feb 22, 2017 17.90 18.30 17.90 18.05 156,837 +0.00(+0.00%)
Feb 21, 2017 18.25 18.35 17.90 18.05 156,287 -0.15(-0.82%)
Feb 17, 2017 18.20 18.20 18.20 0 +0.00(+0.00%)
Feb 16, 2017 18.55 18.55 17.75 18.20 162,364 -0.30(-1.62%)
Feb 15, 2017 17.95 18.70 17.67 18.50 427,928 +0.65(+3.64%)
Feb 14, 2017 17.45 18.25 17.25 17.85 139,524 +0.10(+0.56%)
Feb 13, 2017 19.25 19.25 17.15 17.75 601,943 -1.50(-7.79%)
Feb 10, 2017 19.75 19.82 19.10 19.25 197,537 -0.50(-2.53%)
Feb 09, 2017 19.55 19.85 19.35 19.75 137,000 +0.30(+1.54%)
Feb 08, 2017 19.70 19.70 19.10 19.45 127,652 -0.25(-1.27%)
Feb 07, 2017 19.20 19.75 19.00 19.70 217,818 +0.65(+3.41%)
Feb 06, 2017 18.95 19.15 18.60 19.05 192,540 +0.10(+0.53%)
Feb 03, 2017 19.05 19.30 18.66 18.95 115,035 -0.20(-1.04%)
Feb 02, 2017 18.80 19.45 18.80 19.15 80,060 +0.10(+0.52%)
Feb 01, 2017 19.30 19.48 18.25 19.05 394,079 -0.05(-0.26%)
Jan 31, 2017 19.40 19.50 19.10 19.10 126,515 -0.40(-2.05%)
Jan 30, 2017 19.95 20.45 18.75 19.50 192,709 -0.15(-0.76%)
Jan 27, 2017 19.70 19.98 19.50 19.65 112,683 -0.10(-0.51%)
Jan 26, 2017 19.60 20.36 19.50 19.75 154,522 +0.30(+1.54%)
Jan 25, 2017 19.60 20.00 19.05 19.45 176,400 -0.10(-0.51%)
Jan 24, 2017 19.00 19.85 18.13 19.55 320,476 +0.50(+2.62%)
Jan 23, 2017 20.20 20.90 18.95 19.05 576,003 -1.65(-7.97%)
Jan 20, 2017 19.90 21.00 19.90 20.70 651,655 +0.85(+4.28%)
Jan 19, 2017 19.70 20.05 19.55 19.85 488,272 +0.05(+0.25%)
Jan 18, 2017 19.60 19.80 19.20 19.80 179,641 +0.25(+1.28%)
Jan 17, 2017 19.20 19.85 18.75 19.55 331,084 -0.35(-1.76%)
Jan 13, 2017 19.90 19.90 19.90 0 +1.10(+5.85%)
Jan 12, 2017 18.65 19.10 18.10 18.80 182,341 +0.10(+0.53%)
Jan 11, 2017 19.45 20.65 18.05 18.70 534,751 -0.60(-3.11%)
Jan 10, 2017 17.20 19.45 17.00 19.30 700,137 +2.15(+12.54%)
Jan 09, 2017 17.45 17.50 16.40 17.15 290,474 -0.15(-0.87%)
Jan 06, 2017 17.35 17.45 16.85 17.30 170,612 +0.10(+0.58%)
Jan 05, 2017 17.45 17.50 16.66 17.20 274,801 -0.25(-1.43%)
Jan 04, 2017 16.60 17.75 16.30 17.45 539,771 +0.85(+5.12%)
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.