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, 2015 4.710 4.750 4.590 4.640 17,443 -0.09(-1.90%)
Jul 30, 2015 4.760 4.780 4.590 4.730 19,768 -0.07(-1.46%)
Jul 29, 2015 4.470 4.810 4.470 4.800 77,852 +0.30(+6.67%)
Jul 28, 2015 4.570 4.570 4.260 4.500 52,729 +0.00(+0.00%)
Jul 27, 2015 4.750 4.750 4.480 4.500 66,960 -0.28(-5.86%)
Jul 24, 2015 4.860 4.860 4.700 4.780 50,672 -0.07(-1.44%)
Jul 23, 2015 4.910 4.920 4.740 4.850 28,728 -0.02(-0.41%)
Jul 22, 2015 4.780 4.960 4.780 4.870 58,885 +0.03(+0.62%)
Jul 21, 2015 4.890 4.908 4.760 4.840 46,068 -0.08(-1.63%)
Jul 20, 2015 5.030 5.060 4.880 4.920 60,387 -0.17(-3.34%)
Jul 17, 2015 5.200 5.200 5.040 5.090 29,953 -0.10(-1.93%)
Jul 16, 2015 5.100 5.190 5.030 5.190 50,428 +0.10(+1.96%)
Jul 15, 2015 4.980 5.210 4.980 5.090 18,757 -0.09(-1.74%)
Jul 14, 2015 5.160 5.210 5.090 5.180 28,754 +0.04(+0.78%)
Jul 13, 2015 5.260 5.300 5.110 5.140 35,630 -0.13(-2.47%)
Jul 10, 2015 4.940 5.290 4.820 5.270 85,624 +0.38(+7.77%)
Jul 09, 2015 4.770 4.990 4.710 4.890 30,903 +0.20(+4.26%)
Jul 08, 2015 4.720 4.750 4.600 4.690 26,092 -0.08(-1.68%)
Jul 07, 2015 4.930 4.950 4.630 4.770 53,108 -0.19(-3.83%)
Jul 06, 2015 4.980 5.050 4.840 4.960 38,317 +0.00(+0.00%)
Jul 02, 2015 4.930 4.960 4.960 4.960 37,900 +0.01(+0.20%)
Jul 01, 2015 5.020 5.050 4.850 4.950 46,523 -0.02(-0.40%)
Jun 30, 2015 4.960 5.091 4.892 4.970 38,961 +0.03(+0.61%)
Jun 29, 2015 4.970 5.020 4.820 4.940 106,164 -0.05(-1.00%)
Jun 26, 2015 4.860 5.200 4.850 4.990 85,131 +0.21(+4.39%)
Jun 25, 2015 4.860 4.860 4.680 4.780 36,873 -0.10(-2.05%)
Jun 24, 2015 5.000 5.110 4.850 4.880 68,849 -0.12(-2.40%)
Jun 23, 2015 5.030 5.120 4.890 5.000 55,313 -0.02(-0.40%)
Jun 22, 2015 4.580 5.020 4.578 5.020 97,691 +0.44(+9.61%)
Jun 19, 2015 4.930 5.060 4.580 4.580 116,919 -0.34(-6.91%)
Jun 18, 2015 4.900 5.000 4.772 4.920 51,204 +0.00(+0.00%)
Jun 17, 2015 4.975 5.020 4.840 4.920 108,490 -0.09(-1.80%)
Jun 16, 2015 5.060 5.100 4.820 5.010 52,299 -0.03(-0.60%)
Jun 15, 2015 5.100 5.100 4.860 5.040 48,873 -0.06(-1.18%)
Jun 12, 2015 4.890 5.120 4.880 5.100 86,457 +0.15(+3.03%)
Jun 11, 2015 4.800 4.960 4.780 4.950 107,008 +0.19(+3.99%)
Jun 10, 2015 4.800 4.870 4.730 4.760 73,859 -0.03(-0.63%)
Jun 09, 2015 4.828 4.828 4.680 4.790 28,071 +0.07(+1.48%)
Jun 08, 2015 4.790 4.880 4.720 4.720 63,538 -0.11(-2.28%)
Jun 05, 2015 4.700 4.910 4.670 4.830 27,248 +0.10(+2.11%)
Jun 04, 2015 4.810 4.870 4.670 4.730 43,790 -0.13(-2.67%)
Jun 03, 2015 4.930 5.096 4.830 4.860 40,633 -0.02(-0.41%)
Jun 02, 2015 4.840 5.040 4.830 4.880 48,069 +0.00(+0.00%)
Jun 01, 2015 5.000 5.120 4.810 4.880 49,520 -0.15(-2.98%)
May 29, 2015 5.010 5.120 4.800 5.030 101,086 +0.00(+0.00%)
May 28, 2015 4.970 5.108 4.950 5.030 178,761 +0.08(+1.62%)
May 27, 2015 4.950 5.090 4.810 4.950 60,732 +0.08(+1.64%)
May 26, 2015 5.130 5.150 4.800 4.870 74,783 -0.12(-2.50%)
May 22, 2015 4.970 4.995 4.995 4.995 247,800 +0.04(+0.71%)
May 21, 2015 5.210 5.450 4.950 4.960 175,189 -0.24(-4.62%)
May 20, 2015 4.920 5.200 4.700 5.200 114,513 +0.24(+4.73%)
May 19, 2015 5.240 5.500 4.710 4.965 330,012 -0.50(-9.23%)
May 18, 2015 5.860 5.860 5.350 5.470 206,506 -0.37(-6.34%)
May 15, 2015 5.780 5.990 5.500 5.840 312,101 -0.02(-0.34%)
May 14, 2015 5.750 6.210 5.340 5.860 789,211 -1.89(-24.39%)
May 13, 2015 7.500 7.770 7.130 7.750 72,400 +0.06(+0.78%)
May 12, 2015 7.900 7.900 7.450 7.690 31,658 -0.30(-3.75%)
May 11, 2015 8.050 8.090 7.900 7.990 50,324 +0.03(+0.38%)
May 08, 2015 7.700 7.980 7.440 7.960 19,816 +0.21(+2.71%)
May 07, 2015 7.450 7.770 7.370 7.750 10,806 +0.30(+4.03%)
May 06, 2015 7.350 7.460 7.340 7.450 47,432 +0.02(+0.27%)
May 05, 2015 7.450 7.500 7.350 7.430 27,569 +0.00(+0.00%)
May 04, 2015 7.450 7.540 7.420 7.430 49,290 -0.02(-0.27%)
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.