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 (%)
Sep 29, 2017 14.10 15.45 14.10 14.50 2,076,639 +0.40(+2.84%)
Sep 28, 2017 18.40 19.07 12.65 14.10 6,589,812 -4.50(-24.19%)
Sep 27, 2017 19.25 20.10 17.80 18.60 1,300,009 -0.45(-2.36%)
Sep 26, 2017 21.75 21.85 17.60 19.05 2,329,430 -2.55(-11.81%)
Sep 25, 2017 22.20 23.45 21.25 21.60 1,451,547 -0.15(-0.69%)
Sep 22, 2017 22.20 22.30 21.05 21.75 1,057,661 -0.05(-0.23%)
Sep 21, 2017 21.90 22.40 21.60 21.80 445,269 -0.10(-0.46%)
Sep 20, 2017 22.70 22.95 21.50 21.90 1,007,581 -1.10(-4.78%)
Sep 19, 2017 23.00 23.25 22.20 23.00 758,421 +0.15(+0.66%)
Sep 18, 2017 22.75 23.70 22.05 22.85 1,033,251 +0.35(+1.56%)
Sep 15, 2017 21.25 22.60 21.20 22.50 1,533,609 +1.10(+5.14%)
Sep 14, 2017 20.95 22.49 20.90 21.40 1,216,212 +0.15(+0.71%)
Sep 13, 2017 19.90 21.45 19.55 21.25 1,681,259 +1.50(+7.59%)
Sep 12, 2017 20.55 21.50 18.70 19.75 4,781,894 -3.60(-15.42%)
Sep 11, 2017 29.90 29.90 19.70 23.35 9,410,824 -6.55(-21.91%)
Sep 08, 2017 30.10 30.75 29.05 29.90 641,931 -0.50(-1.64%)
Sep 07, 2017 32.50 33.25 30.00 30.40 765,835 -2.15(-6.61%)
Sep 06, 2017 31.80 32.79 31.63 32.55 519,285 +0.75(+2.36%)
Sep 05, 2017 30.00 32.10 29.75 31.80 706,736 +0.80(+2.58%)
Sep 01, 2017 33.80 34.09 27.40 31.00 2,782,471 -2.65(-7.88%)
Aug 31, 2017 36.35 36.35 33.60 33.65 994,231 -2.70(-7.43%)
Aug 30, 2017 36.20 37.38 35.65 36.35 866,854 +0.40(+1.11%)
Aug 29, 2017 34.40 36.70 33.82 35.95 874,522 +1.10(+3.16%)
Aug 28, 2017 34.80 35.25 33.75 34.85 383,608 +0.10(+0.29%)
Aug 25, 2017 35.00 35.85 34.35 34.75 449,514 -0.05(-0.14%)
Aug 24, 2017 34.05 35.10 33.60 34.80 360,622 +1.10(+3.26%)
Aug 23, 2017 33.35 34.05 33.25 33.70 206,084 +0.00(+0.00%)
Aug 22, 2017 33.35 33.95 33.23 33.70 295,085 +0.70(+2.12%)
Aug 21, 2017 33.05 33.10 32.25 33.00 255,257 -0.10(-0.30%)
Aug 18, 2017 32.95 33.20 32.35 33.10 403,736 +0.10(+0.30%)
Aug 17, 2017 34.00 34.25 32.90 33.00 462,153 -1.30(-3.79%)
Aug 16, 2017 34.40 35.35 34.05 34.30 494,209 +0.20(+0.59%)
Aug 15, 2017 33.70 34.30 32.55 34.10 534,201 +0.85(+2.56%)
Aug 14, 2017 31.85 33.45 31.80 33.25 412,739 +1.85(+5.89%)
Aug 11, 2017 30.95 32.05 30.70 31.40 330,401 +0.45(+1.45%)
Aug 10, 2017 30.65 31.40 30.10 30.95 361,692 -0.05(-0.16%)
Aug 09, 2017 30.90 31.40 30.40 31.00 495,506 -0.40(-1.27%)
Aug 08, 2017 32.30 32.95 31.11 31.40 476,237 -0.85(-2.64%)
Aug 07, 2017 31.90 32.50 30.85 32.25 520,235 +0.55(+1.74%)
Aug 04, 2017 29.90 32.95 29.88 31.70 911,774 +2.10(+7.09%)
Aug 03, 2017 28.90 30.50 28.35 29.60 980,865 +2.60(+9.63%)
Aug 02, 2017 26.85 27.15 25.90 27.00 457,115 +0.05(+0.19%)
Aug 01, 2017 28.10 28.30 26.25 26.95 346,268 -1.10(-3.92%)
Jul 31, 2017 28.50 28.50 27.20 28.05 338,942 +0.00(+0.00%)
Jul 28, 2017 27.60 28.25 24.70 28.05 759,606 +0.25(+0.90%)
Jul 27, 2017 29.15 29.15 27.30 27.80 450,435 -1.15(-3.97%)
Jul 26, 2017 29.10 29.25 28.55 28.95 288,030 +0.30(+1.05%)
Jul 25, 2017 28.55 29.20 28.25 28.65 388,083 +0.25(+0.88%)
Jul 24, 2017 28.45 28.47 27.60 28.40 303,927 +0.35(+1.25%)
Jul 21, 2017 28.20 28.50 27.55 28.05 257,039 +0.25(+0.90%)
Jul 20, 2017 28.30 28.44 27.20 27.80 294,395 -0.15(-0.54%)
Jul 19, 2017 26.60 28.05 26.40 27.95 530,259 +1.25(+4.68%)
Jul 18, 2017 26.45 26.73 25.28 26.70 455,888 +0.30(+1.14%)
Jul 17, 2017 26.45 27.15 25.80 26.40 534,643 +0.70(+2.72%)
Jul 14, 2017 25.90 26.80 25.30 25.70 587,871 +0.20(+0.78%)
Jul 13, 2017 24.90 26.05 24.75 25.50 412,356 +0.80(+3.24%)
Jul 12, 2017 24.55 25.05 24.50 24.70 313,815 +0.35(+1.44%)
Jul 11, 2017 24.60 24.95 24.10 24.35 264,459 +0.15(+0.62%)
Jul 10, 2017 23.60 24.25 23.50 24.20 287,881 +0.65(+2.76%)
Jul 07, 2017 23.20 23.60 23.18 23.55 183,484 +0.40(+1.73%)
Jul 06, 2017 23.10 23.55 22.95 23.15 184,213 -0.20(-0.86%)
Jul 05, 2017 23.45 23.60 22.90 23.35 225,343 -0.15(-0.64%)
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.