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 (%)
Jun 28, 2013 10.24 10.55 10.09 10.52 266,331 +0.52(+5.20%)
Jun 26, 2013 9.650 10.12 9.500 10.00 0 +0.65(+6.95%)
Jun 25, 2013 9.310 9.450 9.160 9.350 0 +0.45(+5.06%)
Jun 24, 2013 8.780 9.050 8.780 8.900 0 +0.12(+1.37%)
Jun 21, 2013 8.460 8.870 8.460 8.780 111,292 +0.37(+4.40%)
Jun 20, 2013 9.440 9.520 8.390 8.410 0 -1.09(-11.47%)
Jun 19, 2013 9.660 9.810 9.500 9.500 0 -0.10(-1.04%)
Jun 18, 2013 9.570 9.890 9.550 9.600 0 -0.03(-0.31%)
Jun 17, 2013 9.950 9.950 9.530 9.630 0 -0.10(-1.03%)
Jun 14, 2013 9.850 9.910 9.676 9.730 0 -0.07(-0.71%)
Jun 13, 2013 9.890 9.900 9.670 9.800 32,958 -0.16(-1.61%)
Jun 12, 2013 9.990 10.28 9.875 9.960 49,937 -0.02(-0.20%)
Jun 11, 2013 10.15 10.35 9.950 9.980 85,602 -0.30(-2.92%)
Jun 10, 2013 10.03 10.44 9.900 10.28 0 +0.32(+3.21%)
Jun 07, 2013 10.05 10.05 9.810 9.960 0 +0.01(+0.10%)
Jun 06, 2013 9.940 10.10 9.820 9.950 30,392 +0.07(+0.71%)
Jun 05, 2013 9.990 10.10 9.870 9.880 0 -0.09(-0.90%)
Jun 04, 2013 10.28 10.29 9.760 9.970 0 -0.25(-2.45%)
Jun 03, 2013 10.04 10.34 9.860 10.22 83,605 +0.18(+1.79%)
May 31, 2013 10.31 10.38 10.03 10.04 61,381 -0.41(-3.92%)
May 30, 2013 10.68 10.71 10.42 10.45 0 -0.21(-1.97%)
May 29, 2013 9.960 10.66 9.730 10.66 137,008 +0.70(+7.03%)
May 28, 2013 10.06 10.53 9.670 9.960 103,330 +0.31(+3.21%)
May 24, 2013 10.33 10.50 9.320 9.650 0 -0.71(-6.85%)
May 23, 2013 10.55 10.78 10.22 10.36 0 -0.18(-1.71%)
May 22, 2013 10.85 11.10 10.44 10.54 0 -0.37(-3.39%)
May 21, 2013 11.07 11.18 10.87 10.91 0 -0.09(-0.82%)
May 20, 2013 11.29 11.39 10.62 11.00 0 -0.39(-3.42%)
May 17, 2013 12.15 12.15 11.15 11.39 0 -0.74(-6.10%)
May 16, 2013 12.93 13.09 12.10 12.13 109,517 -0.80(-6.19%)
May 15, 2013 13.14 13.20 12.75 12.93 0 -2.49(-16.15%)
May 13, 2013 15.09 15.61 14.62 15.42 0 +0.54(+3.63%)
May 10, 2013 15.07 15.10 14.67 14.88 0 -0.15(-1.00%)
May 09, 2013 14.60 15.57 14.60 15.03 0 -0.02(-0.13%)
May 08, 2013 14.85 15.49 14.53 15.05 0 +0.17(+1.14%)
May 07, 2013 14.48 14.98 14.42 14.88 0 -0.08(-0.53%)
May 06, 2013 15.03 15.03 14.74 14.96 0 -0.03(-0.20%)
May 03, 2013 15.00 15.00 14.82 14.99 0 +0.10(+0.67%)
May 02, 2013 14.58 15.00 14.27 14.89 0 +0.45(+3.12%)
May 01, 2013 14.89 15.00 14.43 14.44 0 -0.56(-3.73%)
Apr 30, 2013 14.91 15.18 14.87 15.00 0 +0.01(+0.07%)
Apr 29, 2013 14.58 15.00 14.50 14.99 27,467 +0.42(+2.88%)
Apr 26, 2013 14.79 15.07 14.50 14.57 17,613 -0.31(-2.08%)
Apr 25, 2013 14.77 15.25 14.77 14.88 59,671 +0.13(+0.88%)
Apr 24, 2013 14.41 14.90 14.25 14.75 0 +0.31(+2.15%)
Apr 23, 2013 14.45 14.50 13.95 14.44 42,049 +0.05(+0.35%)
Apr 22, 2013 14.14 14.58 13.86 14.39 25,898 +0.01(+0.07%)
Apr 19, 2013 14.43 14.51 14.05 14.38 11,558 -0.04(-0.28%)
Apr 18, 2013 14.22 14.60 14.06 14.42 21,148 +0.31(+2.20%)
Apr 17, 2013 14.84 14.84 13.94 14.11 34,930 -0.80(-5.37%)
Apr 16, 2013 14.59 14.96 14.57 14.91 14,570 +0.41(+2.83%)
Apr 15, 2013 14.72 15.00 14.37 14.50 57,680 -0.22(-1.49%)
Apr 12, 2013 14.86 14.90 14.13 14.72 48,590 -0.21(-1.41%)
Apr 11, 2013 15.06 15.06 14.72 14.93 30,633 +0.02(+0.13%)
Apr 10, 2013 14.82 15.27 14.60 14.91 79,091 -0.01(-0.07%)
Apr 09, 2013 14.82 15.16 14.82 14.92 70,467 -0.36(-2.36%)
Apr 08, 2013 14.82 15.45 14.61 15.28 63,130 +0.49(+3.31%)
Apr 05, 2013 14.63 14.88 14.20 14.79 82,881 +0.08(+0.54%)
Apr 04, 2013 14.70 15.00 14.23 14.71 44,902 +0.07(+0.48%)
Apr 03, 2013 14.72 14.72 14.23 14.64 21,921 -0.01(-0.07%)
Apr 02, 2013 15.01 15.01 14.13 14.65 109,779 -0.31(-2.07%)
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.