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 05, 2020 27.39 27.39 27.39 0 +1.72(+6.70%)
Mar 04, 2020 27.16 27.76 23.60 25.67 3,245,743 -2.42(-8.62%)
Mar 03, 2020 31.23 31.45 27.94 28.09 1,390,610 -2.91(-9.39%)
Mar 02, 2020 29.49 31.49 29.00 31.00 1,143,657 +1.59(+5.41%)
Feb 28, 2020 28.18 29.82 28.01 29.41 1,092,700 -0.14(-0.47%)
Feb 27, 2020 29.31 30.75 29.09 29.55 1,026,433 -0.70(-2.31%)
Feb 26, 2020 29.23 30.80 29.17 30.25 593,723 +1.08(+3.70%)
Feb 25, 2020 29.47 30.15 28.93 29.17 761,329 -0.06(-0.21%)
Feb 24, 2020 28.27 29.49 26.43 29.23 1,002,539 -0.73(-2.44%)
Feb 21, 2020 30.87 31.10 29.84 29.96 1,204,200 +0.66(+2.25%)
Feb 20, 2020 29.35 30.14 28.78 29.30 663,049 -0.04(-0.14%)
Feb 19, 2020 29.40 29.82 29.19 29.34 583,647 +0.20(+0.69%)
Feb 18, 2020 29.05 29.45 28.30 29.14 815,864 +0.10(+0.34%)
Feb 14, 2020 28.50 30.59 28.50 29.04 1,960,300 +0.58(+2.04%)
Feb 13, 2020 27.80 28.61 27.31 28.46 557,155 +0.36(+1.28%)
Feb 12, 2020 27.12 29.84 26.96 28.10 1,140,386 +0.93(+3.42%)
Feb 11, 2020 26.62 27.32 26.62 27.17 526,110 +0.43(+1.61%)
Feb 10, 2020 26.46 26.82 25.75 26.74 619,706 +0.36(+1.36%)
Feb 07, 2020 25.77 26.75 25.19 26.38 661,700 +0.16(+0.61%)
Feb 06, 2020 24.37 26.68 23.92 26.22 990,585 +1.85(+7.59%)
Feb 05, 2020 23.93 24.50 23.59 24.37 895,463 +0.71(+2.98%)
Feb 04, 2020 23.44 24.26 22.41 23.66 795,236 +0.43(+1.83%)
Feb 03, 2020 23.10 23.36 22.53 23.24 782,552 +0.26(+1.13%)
Jan 31, 2020 23.11 23.32 22.25 22.98 546,100 -0.31(-1.33%)
Jan 30, 2020 22.33 23.42 22.03 23.29 663,801 +0.75(+3.33%)
Jan 29, 2020 22.50 23.42 22.18 22.54 577,086 +0.18(+0.81%)
Jan 28, 2020 20.52 22.46 20.52 22.36 1,148,172 +1.87(+9.13%)
Jan 27, 2020 21.16 21.28 20.20 20.49 444,891 -1.02(-4.74%)
Jan 24, 2020 21.66 21.95 20.50 21.51 856,200 +0.21(+0.99%)
Jan 23, 2020 20.87 21.48 20.15 21.30 320,047 +0.23(+1.09%)
Jan 22, 2020 19.45 21.24 19.45 21.07 712,209 +1.63(+8.38%)
Jan 21, 2020 20.44 20.48 19.26 19.44 587,123 -0.71(-3.52%)
Jan 17, 2020 20.87 21.07 20.02 20.15 605,700 -0.71(-3.40%)
Jan 16, 2020 20.24 21.64 20.24 20.86 800,511 +0.66(+3.27%)
Jan 15, 2020 18.98 20.52 18.80 20.20 708,017 +1.08(+5.65%)
Jan 14, 2020 18.95 19.40 18.68 19.12 349,648 +0.19(+1.00%)
Jan 13, 2020 19.04 19.76 18.80 18.93 1,082,995 +0.57(+3.10%)
Jan 10, 2020 18.80 18.80 18.26 18.36 367,100 -0.40(-2.13%)
Jan 09, 2020 18.82 18.84 18.31 18.76 362,936 -0.06(-0.32%)
Jan 08, 2020 19.15 19.36 18.42 18.82 736,915 -0.33(-1.72%)
Jan 07, 2020 19.15 19.64 19.14 19.15 348,072 -0.27(-1.39%)
Jan 06, 2020 18.65 19.47 18.30 19.42 507,745 +0.59(+3.13%)
Jan 03, 2020 18.77 19.18 18.50 18.83 463,900 -0.06(-0.32%)
Jan 02, 2020 19.50 19.60 18.80 18.89 666,372 -0.40(-2.07%)
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%)
Oct 01, 2019 25.00 26.00 23.93 24.35 604,067 -0.58(-2.33%)
Sep 30, 2019 23.45 24.97 23.45 24.93 514,586 +1.21(+5.10%)
Sep 27, 2019 24.00 24.35 23.01 23.72 506,600 -0.18(-0.75%)
Sep 26, 2019 24.11 24.51 22.36 23.90 908,285 +1.74(+7.85%)
Sep 25, 2019 21.58 22.24 20.96 22.16 446,869 +0.24(+1.09%)
Sep 24, 2019 23.84 24.00 21.66 21.92 658,986 -1.81(-7.63%)
Sep 23, 2019 23.46 24.49 23.17 23.73 705,757 +0.25(+1.06%)
Sep 20, 2019 22.90 23.82 22.57 23.48 824,400 +0.76(+3.35%)
Sep 19, 2019 20.89 22.86 20.57 22.72 740,742 +1.88(+9.02%)
Sep 18, 2019 21.00 22.10 20.64 20.84 707,840 -0.07(-0.33%)
Sep 17, 2019 20.25 21.87 19.91 20.91 877,313 +1.14(+5.77%)
Sep 16, 2019 19.48 19.91 19.35 19.77 389,364 +0.15(+0.76%)
Sep 13, 2019 19.54 19.97 18.84 19.62 397,400 -0.08(-0.41%)
Sep 12, 2019 19.95 20.47 19.63 19.70 570,023 -0.22(-1.10%)
Sep 11, 2019 18.85 20.05 18.17 19.92 533,880 +1.17(+6.24%)
Sep 10, 2019 17.83 18.91 17.21 18.75 539,761 +0.89(+4.98%)
Sep 09, 2019 17.19 18.15 16.43 17.86 363,687 +0.69(+4.02%)
Sep 06, 2019 16.95 17.60 16.86 17.17 360,500 +0.33(+1.96%)
Sep 05, 2019 17.36 17.73 16.60 16.84 627,782 -0.51(-2.94%)
Sep 04, 2019 17.90 17.98 16.91 17.35 511,570 -0.36(-2.03%)
Sep 03, 2019 18.01 18.25 17.31 17.71 464,310 -0.63(-3.44%)
Aug 30, 2019 18.81 19.08 17.96 18.34 315,300 -0.05(-0.27%)
Aug 29, 2019 18.24 18.51 18.15 18.39 210,977 +0.36(+2.00%)
Aug 28, 2019 18.13 18.53 17.93 18.03 181,420 +0.25(+1.41%)
Aug 27, 2019 18.77 19.01 17.44 17.78 321,838 -0.83(-4.46%)
Aug 26, 2019 18.28 18.75 18.20 18.61 234,873 +0.55(+3.05%)
Aug 23, 2019 18.79 19.37 17.77 18.06 499,300 -0.94(-4.95%)
Aug 22, 2019 20.03 20.34 18.57 19.00 557,008 -0.92(-4.62%)
Aug 21, 2019 18.99 20.02 18.71 19.92 918,237 +1.17(+6.24%)
Aug 20, 2019 16.93 18.79 16.93 18.75 690,520 +1.62(+9.46%)
Aug 19, 2019 18.03 18.07 16.25 17.13 953,713 -0.41(-2.34%)
Aug 16, 2019 17.81 18.10 17.40 17.54 515,900 -0.13(-0.74%)
Aug 15, 2019 17.13 17.80 16.70 17.67 421,168 +0.57(+3.33%)
Aug 14, 2019 19.00 19.02 16.82 17.10 1,097,674 -1.83(-9.67%)
Aug 13, 2019 20.39 20.96 18.81 18.93 969,732 -1.63(-7.93%)
Aug 12, 2019 20.88 21.47 20.51 20.56 450,457 -0.76(-3.56%)
Aug 09, 2019 21.58 21.64 20.67 21.32 379,800 -0.43(-1.98%)
Aug 08, 2019 22.02 22.63 21.47 21.75 599,880 -0.26(-1.18%)
Aug 07, 2019 21.56 22.20 20.72 22.01 513,672 -0.03(-0.14%)
Aug 06, 2019 22.06 22.28 20.20 22.04 1,226,071 +0.04(+0.18%)
Aug 05, 2019 20.95 21.07 19.30 22.00 967,510 +0.51(+2.37%)
Aug 02, 2019 20.76 21.58 20.07 21.49 438,900 +0.77(+3.72%)
Aug 01, 2019 21.87 22.25 20.02 20.72 582,447 -1.27(-5.78%)
Jul 31, 2019 23.23 23.54 21.75 21.99 850,680 -1.07(-4.64%)
Jul 30, 2019 22.05 23.39 22.05 23.06 569,209 +0.78(+3.50%)
Jul 29, 2019 21.91 22.36 20.80 22.28 757,537 +0.52(+2.39%)
Jul 26, 2019 23.28 23.30 20.35 21.76 2,640,300 +1.44(+7.09%)
Jul 25, 2019 21.00 21.36 20.19 20.32 461,619 -0.81(-3.83%)
Jul 24, 2019 21.30 21.43 20.28 21.13 550,081 -0.30(-1.40%)
Jul 23, 2019 22.61 22.76 21.09 21.43 626,417 -1.05(-4.67%)
Jul 22, 2019 22.49 22.90 21.59 22.48 663,012 +0.07(+0.31%)
Jul 19, 2019 22.03 24.93 22.03 22.41 1,296,700 +0.39(+1.77%)
Jul 18, 2019 21.28 22.11 21.12 22.02 333,124 +0.63(+2.95%)
Jul 17, 2019 21.65 22.00 21.24 21.39 252,000 -0.30(-1.38%)
Jul 16, 2019 22.00 22.23 21.20 21.69 470,526 -0.35(-1.59%)
Jul 15, 2019 22.81 22.99 21.82 22.04 360,432 -0.95(-4.13%)
Jul 12, 2019 22.59 23.43 22.46 22.99 359,200 +0.48(+2.13%)
Jul 11, 2019 22.88 23.19 22.12 22.51 369,203 -0.40(-1.75%)
Jul 10, 2019 24.08 24.11 22.62 22.91 651,112 -1.02(-4.26%)
Jul 09, 2019 24.72 25.12 23.84 23.93 421,658 -1.07(-4.28%)
Jul 08, 2019 26.01 26.14 24.70 25.00 529,180 -1.17(-4.47%)
Jul 05, 2019 25.74 26.54 25.60 26.17 350,600 +0.06(+0.23%)
Jul 03, 2019 26.05 26.74 25.41 26.11 212,300 +0.29(+1.12%)
Jul 02, 2019 26.16 26.71 25.25 25.82 472,173 -0.58(-2.20%)
Jul 01, 2019 26.24 27.08 25.54 26.40 401,852 +0.48(+1.85%)
Jun 28, 2019 24.89 26.00 24.52 25.92 745,700 +1.20(+4.85%)
Jun 27, 2019 24.26 25.13 24.00 24.72 377,659 +0.55(+2.28%)
Jun 26, 2019 24.46 24.82 24.06 24.17 331,757 -0.26(-1.06%)
Jun 25, 2019 26.07 26.07 23.95 24.43 578,396 -1.70(-6.51%)
Jun 24, 2019 25.95 26.64 25.51 26.13 657,852 +0.04(+0.15%)
Jun 21, 2019 26.65 27.55 25.99 26.09 711,800 -0.49(-1.84%)
Jun 20, 2019 25.77 28.00 25.05 26.58 882,423 +0.91(+3.54%)
Jun 19, 2019 25.51 25.90 24.75 25.67 594,477 +0.00(+0.00%)
Jun 18, 2019 26.46 26.60 24.99 25.67 630,609 -0.69(-2.62%)
Jun 17, 2019 27.81 28.15 25.81 26.36 659,663 -1.51(-5.42%)
Jun 14, 2019 27.64 28.25 27.04 27.87 329,200 +0.09(+0.32%)
Jun 13, 2019 28.50 28.89 27.51 27.78 761,969 -0.60(-2.11%)
Jun 12, 2019 28.52 29.27 27.81 28.38 447,581 -0.54(-1.87%)
Jun 11, 2019 31.29 31.29 28.90 28.92 757,858 -1.58(-5.18%)
Jun 10, 2019 29.88 31.21 29.50 30.50 1,036,297 +0.80(+2.69%)
Jun 07, 2019 28.97 32.15 27.45 29.70 1,543,600 +0.95(+3.30%)
Jun 06, 2019 31.47 35.00 28.26 28.75 2,551,962 +0.03(+0.10%)
Jun 05, 2019 29.15 29.51 27.76 28.72 586,543 -0.02(-0.07%)
Jun 04, 2019 26.87 29.65 26.72 28.74 1,108,331 +2.12(+7.96%)
Jun 03, 2019 25.57 27.45 25.57 26.62 1,023,866 +0.83(+3.22%)
May 31, 2019 23.12 25.82 23.12 25.79 689,800 +2.32(+9.88%)
May 30, 2019 23.42 23.80 22.86 23.47 304,036 +0.16(+0.69%)
May 29, 2019 22.53 24.04 22.11 23.31 327,500 +0.28(+1.22%)
May 28, 2019 24.81 25.05 22.75 23.03 568,680 -1.87(-7.51%)
May 24, 2019 25.27 25.99 24.40 24.90 525,500 +0.28(+1.14%)
May 23, 2019 24.87 25.14 24.25 24.62 527,383 -0.79(-3.11%)
May 22, 2019 25.88 26.40 24.85 25.41 574,252 -0.70(-2.68%)
May 21, 2019 24.99 26.50 24.93 26.11 838,297 +1.31(+5.28%)
May 20, 2019 23.46 26.10 23.27 24.80 1,111,943 +1.08(+4.55%)
May 17, 2019 23.56 23.97 22.75 23.72 1,074,100 -0.30(-1.25%)
May 16, 2019 23.52 24.65 23.00 24.02 747,182 +0.57(+2.43%)
May 15, 2019 20.97 24.08 20.75 23.45 1,118,540 +2.10(+9.84%)
May 14, 2019 18.89 21.65 18.89 21.35 1,046,043 +2.49(+13.20%)
May 13, 2019 19.90 20.19 18.27 18.86 840,389 -1.46(-7.19%)
May 10, 2019 21.04 21.31 19.56 20.32 772,800 -0.83(-3.92%)
May 09, 2019 21.73 21.90 20.37 21.15 989,768 -0.57(-2.62%)
May 08, 2019 22.15 22.38 21.01 21.72 993,373 -0.22(-1.00%)
May 07, 2019 24.25 25.00 21.50 21.94 2,233,001 -3.91(-15.13%)
May 06, 2019 23.49 27.80 23.46 25.85 2,609,840 +2.09(+8.80%)
May 03, 2019 21.67 23.96 21.50 23.76 1,096,400 +2.20(+10.20%)
May 02, 2019 21.88 22.50 21.19 21.56 611,652 -0.32(-1.46%)
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.