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 (%)
Aug 30, 2013 10.71 11.07 10.55 10.65 0 -0.11(-1.02%)
Aug 29, 2013 10.77 11.16 10.62 10.76 0 +0.00(+0.00%)
Aug 28, 2013 10.89 11.31 10.57 10.76 0 -0.19(-1.74%)
Aug 27, 2013 11.48 11.48 10.74 10.95 17,697 -0.61(-5.28%)
Aug 26, 2013 11.60 11.60 11.46 11.56 0 -0.04(-0.34%)
Aug 23, 2013 11.74 11.87 11.52 11.60 0 -0.13(-1.11%)
Aug 22, 2013 11.80 11.88 11.70 11.73 16,461 +0.00(+0.00%)
Aug 21, 2013 11.27 11.84 11.27 11.73 0 +0.56(+5.01%)
Aug 20, 2013 11.10 11.17 11.05 11.17 0 +0.06(+0.54%)
Aug 19, 2013 11.10 11.42 11.07 11.11 0 -0.37(-3.22%)
Aug 16, 2013 11.94 11.94 11.46 11.48 0 -0.44(-3.69%)
Aug 15, 2013 11.73 12.41 11.73 11.92 69,050 +0.07(+0.59%)
Aug 14, 2013 11.50 11.96 11.49 11.85 0 +0.27(+2.33%)
Aug 13, 2013 11.83 11.83 11.36 11.58 112,017 -0.45(-3.74%)
Aug 12, 2013 12.00 12.10 11.90 12.03 30,173 +0.10(+0.84%)
Aug 09, 2013 11.97 12.05 11.91 11.93 12,288 -0.10(-0.83%)
Aug 08, 2013 12.15 12.15 11.88 12.03 13,454 -0.13(-1.07%)
Aug 07, 2013 12.01 12.19 11.85 12.16 16,061 +0.05(+0.41%)
Aug 06, 2013 12.37 12.47 11.05 12.11 24,402 -0.32(-2.57%)
Aug 05, 2013 12.87 12.87 12.31 12.43 65,813 -0.51(-3.94%)
Aug 02, 2013 12.28 12.94 12.00 12.94 54,120 +0.69(+5.63%)
Aug 01, 2013 12.29 12.36 12.15 12.25 33,072 +0.12(+0.99%)
Jul 31, 2013 11.59 12.31 11.50 12.13 0 +0.55(+4.75%)
Jul 30, 2013 11.30 11.75 11.30 11.58 0 +0.26(+2.30%)
Jul 29, 2013 11.45 11.53 11.09 11.32 0 -0.14(-1.22%)
Jul 26, 2013 11.67 11.76 11.34 11.46 0 -0.31(-2.63%)
Jul 25, 2013 11.36 11.78 10.42 11.77 0 +0.36(+3.16%)
Jul 24, 2013 11.48 11.59 11.14 11.41 0 -0.04(-0.35%)
Jul 23, 2013 10.93 11.50 10.93 11.45 0 +0.52(+4.76%)
Jul 22, 2013 10.25 11.19 10.25 10.93 0 +0.62(+6.01%)
Jul 19, 2013 10.74 10.95 10.17 10.31 0 -0.30(-2.83%)
Jul 18, 2013 10.44 10.65 10.44 10.61 0 +0.27(+2.61%)
Jul 17, 2013 9.890 10.38 9.770 10.34 35,668 +0.40(+4.02%)
Jul 16, 2013 9.970 10.16 9.650 9.940 0 -0.04(-0.40%)
Jul 15, 2013 9.700 9.980 9.600 9.980 0 +0.28(+2.89%)
Jul 12, 2013 9.930 10.00 9.550 9.700 0 -0.28(-2.81%)
Jul 11, 2013 10.22 10.24 9.640 9.980 0 -0.08(-0.80%)
Jul 10, 2013 9.870 10.14 9.860 10.06 0 +0.20(+2.03%)
Jul 09, 2013 9.930 9.930 9.750 9.860 0 -0.06(-0.60%)
Jul 08, 2013 9.930 10.18 9.810 9.920 0 -0.19(-1.88%)
Jul 05, 2013 10.27 10.27 9.810 10.11 0 -0.03(-0.30%)
Jul 03, 2013 10.50 10.55 9.970 10.14 0 -0.42(-3.98%)
Jul 02, 2013 10.58 10.65 10.51 10.56 0 +0.02(+0.19%)
Jul 01, 2013 10.65 10.76 10.11 10.54 0 +0.02(+0.19%)
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%)
Apr 01, 2013 15.02 15.43 14.71 14.96 66,545 -0.13(-0.86%)
Mar 28, 2013 15.09 15.71 14.70 15.09 588,845 -0.07(-0.46%)
Mar 27, 2013 15.48 15.86 15.16 15.16 54,070 -0.39(-2.51%)
Mar 26, 2013 15.15 15.80 15.15 15.55 172,567 +0.40(+2.64%)
Mar 25, 2013 14.45 15.24 14.13 15.15 127,114 +0.73(+5.06%)
Mar 22, 2013 13.75 14.45 13.75 14.42 52,101 +0.62(+4.49%)
Mar 21, 2013 13.98 13.98 13.59 13.80 27,892 +0.08(+0.58%)
Mar 20, 2013 13.69 13.95 13.23 13.72 84,344 +0.18(+1.33%)
Mar 19, 2013 13.40 13.75 13.40 13.54 68,385 -0.05(-0.37%)
Mar 18, 2013 12.95 13.73 12.95 13.59 64,516 -0.01(-0.07%)
Mar 15, 2013 13.67 14.01 13.25 13.60 126,832 -0.10(-0.69%)
Mar 14, 2013 13.62 14.20 12.62 13.70 350,007 +0.08(+0.55%)
Mar 13, 2013 13.83 14.00 13.51 13.62 27,650 -0.22(-1.59%)
Mar 12, 2013 14.18 14.18 13.75 13.84 53,969 -0.21(-1.49%)
Mar 11, 2013 14.15 14.15 13.75 14.05 25,103 +0.09(+0.61%)
Mar 08, 2013 13.68 14.09 13.68 13.96 64,567 +0.04(+0.32%)
Mar 07, 2013 14.02 14.46 13.68 13.92 96,989 -0.14(-1.00%)
Mar 06, 2013 14.30 14.70 13.72 14.06 132,308 -0.25(-1.75%)
Mar 05, 2013 14.22 14.69 14.01 14.31 414,439 +0.69(+5.07%)
Mar 04, 2013 12.89 13.89 12.58 13.62 542,098 +1.12(+8.96%)
Mar 01, 2013 12.98 12.98 12.45 12.50 18,381 +0.01(+0.08%)
Feb 28, 2013 12.27 12.63 12.25 12.49 16,956 +0.17(+1.38%)
Feb 27, 2013 12.46 12.69 12.00 12.32 48,115 -0.08(-0.69%)
Feb 26, 2013 12.51 12.55 12.27 12.40 51,736 -0.12(-1.00%)
Feb 22, 2013 12.75 13.31 12.26 12.53 55,068 -0.03(-0.24%)
Feb 21, 2013 12.50 12.81 12.50 12.56 29,828 -0.19(-1.49%)
Feb 20, 2013 12.76 13.01 12.60 12.75 59,946 -0.16(-1.24%)
Feb 19, 2013 12.87 13.27 12.60 12.91 110,358 -0.11(-0.84%)
Feb 15, 2013 13.21 13.40 12.94 13.02 143,086 -0.38(-2.84%)
Feb 14, 2013 12.85 13.51 12.81 13.40 74,426 +0.40(+3.08%)
Feb 13, 2013 12.25 13.30 12.25 13.00 131,742 +0.49(+3.92%)
Feb 12, 2013 13.00 13.34 12.40 12.51 243,134 -0.79(-5.94%)
Feb 11, 2013 13.50 13.88 12.95 13.30 287,584 -0.40(-2.92%)
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.