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 (%)
Jul 31, 2018 32.25 34.05 32.25 33.25 292,233 +1.05(+3.26%)
Jul 30, 2018 31.25 33.90 31.25 32.20 604,380 +1.20(+3.87%)
Jul 27, 2018 31.45 32.00 30.70 31.00 122,200 -0.35(-1.12%)
Jul 26, 2018 31.70 32.20 31.25 31.35 186,886 -0.20(-0.63%)
Jul 25, 2018 31.55 32.20 31.11 31.55 201,193 -0.05(-0.16%)
Jul 24, 2018 33.05 33.25 31.50 31.60 201,430 -1.20(-3.66%)
Jul 23, 2018 32.65 33.35 32.00 32.80 160,907 +0.27(+0.85%)
Jul 20, 2018 32.50 33.10 32.50 32.52 105,099 +0.17(+0.54%)
Jul 19, 2018 32.95 33.40 32.20 32.35 135,931 -0.80(-2.41%)
Jul 18, 2018 33.00 33.45 32.90 33.15 111,202 +0.20(+0.61%)
Jul 17, 2018 32.90 33.60 32.70 32.95 173,307 -0.10(-0.30%)
Jul 16, 2018 32.75 33.25 32.65 33.05 127,672 +0.35(+1.07%)
Jul 13, 2018 33.25 33.60 32.35 32.70 199,558 -0.50(-1.51%)
Jul 12, 2018 34.85 35.00 32.85 33.20 523,866 -1.40(-4.05%)
Jul 11, 2018 34.65 35.20 34.15 34.60 161,354 -0.10(-0.29%)
Jul 10, 2018 35.85 36.00 34.15 34.70 151,053 -0.80(-2.25%)
Jul 09, 2018 34.75 35.60 34.45 35.50 222,915 +1.00(+2.90%)
Jul 06, 2018 34.50 35.15 34.20 34.50 222,904 +0.00(+0.00%)
Jul 05, 2018 33.65 34.75 33.30 34.50 256,395 +1.15(+3.45%)
Jul 03, 2018 33.35 33.35 33.35 0 +0.85(+2.62%)
Jul 02, 2018 32.10 32.55 31.85 32.50 345,066 +0.15(+0.46%)
Jun 29, 2018 32.15 33.40 31.35 32.35 256,398 +0.25(+0.78%)
Jun 28, 2018 31.00 32.40 31.00 32.10 224,740 +1.20(+3.88%)
Jun 27, 2018 31.35 31.75 30.55 30.90 193,407 -0.40(-1.28%)
Jun 26, 2018 31.95 32.73 31.10 31.30 301,110 -0.05(-0.16%)
Jun 25, 2018 33.25 33.95 31.05 31.35 345,521 -2.10(-6.28%)
Jun 22, 2018 33.30 33.59 32.55 33.45 229,578 +0.30(+0.90%)
Jun 21, 2018 34.05 34.40 32.95 33.15 192,190 -1.00(-2.93%)
Jun 20, 2018 33.45 34.50 33.35 34.15 234,186 +0.80(+2.40%)
Jun 19, 2018 33.70 34.15 32.95 33.35 187,158 -0.80(-2.34%)
Jun 18, 2018 33.75 34.20 33.10 34.15 201,108 +0.20(+0.59%)
Jun 15, 2018 34.50 33.70 33.95 498,254 -0.30(-0.88%)
Jun 14, 2018 34.65 34.85 33.90 34.25 324,574 -0.45(-1.30%)
Jun 13, 2018 35.10 35.50 34.65 34.70 216,498 -0.25(-0.72%)
Jun 12, 2018 34.30 35.05 33.95 34.95 254,543 +0.60(+1.75%)
Jun 11, 2018 33.55 34.50 33.15 34.35 311,291 +0.95(+2.84%)
Jun 08, 2018 32.95 33.40 32.15 33.40 366,094 +0.10(+0.30%)
Jun 07, 2018 34.65 35.15 32.60 33.30 813,956 -1.35(-3.90%)
Jun 06, 2018 35.15 35.80 34.55 34.65 410,228 -0.35(-1.00%)
Jun 05, 2018 33.10 35.05 32.90 35.00 453,286 +1.75(+5.26%)
Jun 04, 2018 32.35 33.75 31.90 33.25 303,164 +0.90(+2.78%)
Jun 01, 2018 31.90 32.45 31.50 32.35 226,292 +0.45(+1.41%)
May 31, 2018 31.60 32.05 31.35 31.90 220,658 +0.20(+0.63%)
May 30, 2018 30.70 32.60 30.42 31.70 287,855 +1.20(+3.93%)
May 29, 2018 30.30 30.65 29.98 30.50 236,699 -0.05(-0.16%)
May 25, 2018 30.55 30.55 30.55 0 -0.50(-1.61%)
May 24, 2018 32.45 32.60 29.35 31.05 889,701 -1.55(-4.75%)
May 23, 2018 32.20 32.80 31.55 32.60 508,722 +0.30(+0.93%)
May 22, 2018 31.05 32.40 30.40 32.30 409,818 +1.25(+4.03%)
May 21, 2018 29.45 31.15 29.30 31.05 803,546 +1.95(+6.70%)
May 18, 2018 28.60 29.70 28.55 29.10 337,228 +0.55(+1.93%)
May 17, 2018 28.95 29.30 28.45 28.55 168,537 -0.40(-1.38%)
May 16, 2018 28.85 29.50 28.64 28.95 235,171 +0.20(+0.70%)
May 15, 2018 29.25 29.40 28.55 28.75 330,275 -0.45(-1.54%)
May 14, 2018 29.00 30.40 28.79 29.20 558,590 +0.75(+2.64%)
May 11, 2018 28.55 29.25 27.85 28.45 218,189 -0.30(-1.04%)
May 10, 2018 29.30 29.55 28.62 28.75 274,414 -0.70(-2.38%)
May 09, 2018 28.55 29.55 28.30 29.45 413,105 +1.65(+5.94%)
May 08, 2018 27.75 28.40 27.35 27.80 343,472 -0.10(-0.36%)
May 07, 2018 26.65 28.40 26.20 27.90 486,903 +1.25(+4.69%)
May 04, 2018 29.05 29.25 26.40 26.65 523,341 -2.05(-7.14%)
May 03, 2018 26.50 29.25 21.65 28.70 2,257,979 +1.05(+3.80%)
May 02, 2018 28.25 28.40 27.65 27.65 428,095 -0.60(-2.12%)
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.