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 30, 2016 5.390 5.450 5.200 5.250 186,100 -0.16(-2.96%)
Sep 29, 2016 5.460 5.460 5.295 5.410 74,808 -0.04(-0.73%)
Sep 28, 2016 5.290 5.480 5.290 5.450 57,781 +0.10(+1.87%)
Sep 27, 2016 5.250 5.420 5.240 5.350 95,060 +0.05(+0.94%)
Sep 26, 2016 5.240 5.360 5.110 5.300 249,935 -0.31(-5.53%)
Sep 23, 2016 5.390 5.650 5.340 5.610 194,600 +0.29(+5.45%)
Sep 22, 2016 5.360 5.435 5.280 5.320 123,761 +0.04(+0.76%)
Sep 21, 2016 5.170 5.370 5.160 5.280 98,155 +0.06(+1.24%)
Sep 20, 2016 5.440 5.530 5.210 5.215 156,575 -0.12(-2.34%)
Sep 19, 2016 5.450 5.690 5.260 5.340 289,238 +0.14(+2.69%)
Sep 16, 2016 5.000 5.390 4.838 5.200 304,115 +0.27(+5.48%)
Sep 15, 2016 4.730 5.000 4.570 4.930 187,338 +0.31(+6.71%)
Sep 14, 2016 4.678 4.700 4.530 4.620 116,704 -0.07(-1.49%)
Sep 13, 2016 4.700 4.780 4.640 4.690 138,622 -0.12(-2.49%)
Sep 12, 2016 4.900 4.980 4.760 4.810 370,826 -0.33(-6.42%)
Sep 09, 2016 5.620 5.620 5.110 5.140 250,692 -0.38(-6.88%)
Sep 08, 2016 5.750 5.785 5.460 5.520 176,835 -0.29(-4.99%)
Sep 07, 2016 5.960 5.975 5.790 5.810 100,961 -0.15(-2.52%)
Sep 06, 2016 6.040 6.040 5.750 5.960 272,683 +0.37(+6.62%)
Sep 02, 2016 5.620 5.590 5.590 5.590 65,300 +0.02(+0.36%)
Sep 01, 2016 5.790 5.790 5.430 5.570 110,363 -0.15(-2.62%)
Aug 31, 2016 5.630 5.780 5.450 5.720 213,421 +0.15(+2.69%)
Aug 30, 2016 5.270 5.590 5.270 5.570 150,943 +0.34(+6.50%)
Aug 29, 2016 5.250 5.250 5.160 5.230 91,506 +0.05(+0.97%)
Aug 26, 2016 5.250 5.270 5.150 5.180 56,614 -0.01(-0.19%)
Aug 25, 2016 5.110 5.250 5.090 5.190 52,006 +0.01(+0.19%)
Aug 24, 2016 5.430 5.505 5.060 5.180 144,009 -0.27(-4.95%)
Aug 23, 2016 5.330 5.490 5.291 5.450 146,964 +0.16(+3.02%)
Aug 22, 2016 5.330 5.420 5.020 5.290 197,760 +0.06(+1.15%)
Aug 19, 2016 5.240 5.560 5.100 5.230 184,127 +0.04(+0.77%)
Aug 18, 2016 5.550 5.560 5.150 5.190 161,486 -0.33(-5.98%)
Aug 17, 2016 5.420 5.680 5.330 5.520 215,566 +0.15(+2.79%)
Aug 16, 2016 5.310 5.530 5.160 5.370 286,351 -0.14(-2.54%)
Aug 15, 2016 4.960 5.550 4.860 5.510 625,392 +0.69(+14.32%)
Aug 12, 2016 4.450 4.870 4.330 4.820 443,078 +0.41(+9.30%)
Aug 11, 2016 4.600 4.700 4.300 4.410 346,219 -0.06(-1.34%)
Aug 10, 2016 4.610 4.740 4.240 4.470 521,306 -0.23(-4.89%)
Aug 09, 2016 5.090 5.100 4.530 4.700 4,385,369 +0.70(+17.50%)
Aug 08, 2016 3.980 4.065 3.920 4.000 210,867 +0.02(+0.50%)
Aug 05, 2016 3.932 3.990 3.920 3.980 31,659 +0.05(+1.27%)
Aug 04, 2016 3.960 3.990 3.900 3.930 61,122 -0.03(-0.76%)
Aug 03, 2016 3.990 3.990 3.920 3.960 22,917 +0.00(+0.00%)
Aug 02, 2016 3.980 3.980 3.940 3.960 20,509 +0.00(+0.00%)
Aug 01, 2016 3.940 4.000 3.900 3.960 36,408 -0.04(-1.00%)
Jul 29, 2016 4.020 4.020 3.870 4.000 70,257 +0.00(+0.02%)
Jul 28, 2016 3.990 4.031 3.900 3.999 34,913 +0.04(+0.99%)
Jul 27, 2016 3.870 3.990 3.870 3.960 73,598 +0.05(+1.28%)
Jul 26, 2016 3.870 3.910 3.830 3.910 47,609 +0.07(+1.82%)
Jul 25, 2016 3.940 4.030 3.840 3.840 103,391 -0.09(-2.29%)
Jul 22, 2016 3.940 3.989 3.850 3.930 47,478 +0.08(+2.08%)
Jul 21, 2016 3.870 3.960 3.850 3.850 26,519 -0.05(-1.28%)
Jul 20, 2016 3.890 3.950 3.830 3.900 19,083 +0.02(+0.52%)
Jul 19, 2016 3.920 4.010 3.800 3.880 37,778 -0.06(-1.53%)
Jul 18, 2016 3.980 4.018 3.850 3.940 40,457 -0.02(-0.51%)
Jul 15, 2016 4.070 4.100 3.950 3.960 134,435 -0.11(-2.70%)
Jul 14, 2016 4.070 4.130 4.010 4.070 23,741 +0.03(+0.74%)
Jul 13, 2016 4.140 4.210 4.020 4.040 38,738 -0.09(-2.18%)
Jul 12, 2016 4.040 4.190 4.010 4.130 107,357 +0.11(+2.74%)
Jul 11, 2016 4.020 4.220 4.020 4.020 110,517 -0.05(-1.11%)
Jul 08, 2016 4.160 4.240 4.000 4.065 73,881 -0.07(-1.81%)
Jul 07, 2016 4.070 4.150 3.983 4.140 104,347 +0.03(+0.73%)
Jul 05, 2016 4.370 4.370 4.020 4.110 70,525 -0.27(-6.16%)
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.