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 (%)
Oct 31, 2016 5.500 5.850 5.250 5.600 309,209 +0.10(+1.82%)
Oct 28, 2016 4.850 5.525 4.000 5.500 471,519 +0.65(+13.40%)
Oct 27, 2016 4.900 5.000 4.850 4.850 49,417 -0.10(-2.02%)
Oct 26, 2016 4.950 5.000 4.800 4.950 62,296 -0.05(-1.00%)
Oct 25, 2016 4.650 5.000 4.650 5.000 96,172 +0.15(+3.09%)
Oct 24, 2016 5.050 5.100 4.800 4.850 241,230 -0.35(-6.73%)
Oct 21, 2016 5.550 5.700 5.200 5.200 247,413 -0.50(-8.77%)
Oct 20, 2016 5.600 5.900 5.450 5.700 69,079 -0.05(-0.87%)
Oct 19, 2016 5.800 5.850 5.750 5.750 44,154 -0.15(-2.54%)
Oct 18, 2016 6.050 6.100 5.900 5.900 67,657 -0.10(-1.67%)
Oct 17, 2016 6.000 6.100 5.850 6.000 125,653 -0.10(-1.64%)
Oct 14, 2016 6.100 6.100 6.000 6.100 70,351 +0.05(+0.83%)
Oct 13, 2016 6.050 6.050 5.850 6.050 73,995 -0.05(-0.82%)
Oct 12, 2016 5.950 6.100 5.900 6.100 73,026 +0.15(+2.52%)
Oct 11, 2016 6.250 6.300 5.950 5.950 120,620 -0.30(-4.80%)
Oct 10, 2016 5.850 6.250 5.800 6.250 400,588 +0.60(+10.62%)
Oct 07, 2016 5.650 5.800 5.560 5.650 253,146 +0.06(+1.07%)
Oct 06, 2016 5.560 5.690 5.434 5.590 46,898 +0.06(+1.08%)
Oct 05, 2016 5.690 5.700 5.491 5.530 133,113 -0.06(-1.07%)
Oct 04, 2016 5.570 5.690 5.530 5.590 85,429 +0.10(+1.82%)
Oct 03, 2016 5.320 5.590 5.147 5.490 164,224 +0.24(+4.57%)
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%)
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.