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, 2018 49.66 50.21 46.72 48.90 619,719 -0.56(-1.13%)
Oct 30, 2018 47.41 50.24 44.10 49.46 1,249,838 +4.46(+9.91%)
Oct 29, 2018 45.38 46.76 44.06 45.00 754,113 +2.15(+5.02%)
Oct 26, 2018 44.01 45.04 42.20 42.85 791,500 -1.99(-4.44%)
Oct 25, 2018 43.56 45.27 43.56 44.84 549,707 +1.37(+3.15%)
Oct 24, 2018 45.71 46.00 43.36 43.47 473,435 -2.36(-5.15%)
Oct 23, 2018 47.11 47.75 45.15 45.83 331,377 -2.25(-4.68%)
Oct 22, 2018 47.52 48.75 46.66 48.08 272,722 +0.57(+1.20%)
Oct 19, 2018 48.93 49.77 47.13 47.51 275,400 -1.18(-2.42%)
Oct 18, 2018 50.08 50.33 48.04 48.69 261,869 -1.83(-3.62%)
Oct 17, 2018 50.01 52.19 49.83 50.52 526,274 +0.15(+0.30%)
Oct 16, 2018 47.20 50.52 46.88 50.37 388,629 +3.51(+7.49%)
Oct 15, 2018 47.49 47.78 46.20 46.86 282,136 -0.56(-1.18%)
Oct 12, 2018 50.48 50.94 47.01 47.42 446,400 -1.20(-2.47%)
Oct 11, 2018 49.85 51.31 47.50 48.62 374,100 -1.41(-2.82%)
Oct 10, 2018 54.74 54.74 49.01 50.03 1,045,384 -4.70(-8.59%)
Oct 09, 2018 55.97 57.25 54.28 54.73 300,168 -1.23(-2.20%)
Oct 08, 2018 56.64 56.90 54.79 55.96 239,287 -0.97(-1.70%)
Oct 05, 2018 54.21 57.32 53.62 56.93 380,800 +2.55(+4.69%)
Oct 04, 2018 53.13 54.62 52.38 54.38 422,969 +0.33(+0.61%)
Oct 03, 2018 54.86 55.97 52.93 54.05 633,236 -0.55(-1.01%)
Oct 02, 2018 59.00 59.18 54.50 54.60 657,383 -4.40(-7.46%)
Oct 01, 2018 62.99 63.13 58.07 59.00 679,390 -2.65(-4.30%)
Sep 28, 2018 58.95 62.90 58.95 61.65 817,300 +2.70(+4.58%)
Sep 27, 2018 55.05 59.30 54.85 58.95 499,852 +4.00(+7.28%)
Sep 26, 2018 57.85 58.22 54.15 54.95 625,524 -2.75(-4.77%)
Sep 25, 2018 58.10 59.75 57.55 57.70 253,514 -0.40(-0.69%)
Sep 24, 2018 57.50 59.40 56.70 58.10 370,935 +0.70(+1.22%)
Sep 21, 2018 55.00 59.58 54.30 57.40 1,126,000 +3.45(+6.39%)
Sep 20, 2018 52.00 54.60 51.60 53.95 327,715 +1.65(+3.15%)
Sep 19, 2018 52.00 52.65 51.60 52.30 144,401 +0.05(+0.10%)
Sep 18, 2018 53.20 53.90 51.85 52.25 170,141 -0.65(-1.23%)
Sep 17, 2018 53.10 54.90 52.55 52.90 279,273 -0.05(-0.09%)
Sep 14, 2018 52.30 53.35 51.51 52.95 279,200 +0.90(+1.73%)
Sep 13, 2018 51.65 53.55 51.03 52.05 181,524 -0.40(-0.76%)
Sep 12, 2018 54.95 55.75 50.00 52.45 436,955 -2.55(-4.64%)
Sep 11, 2018 54.45 55.20 54.40 55.00 178,116 +0.30(+0.55%)
Sep 10, 2018 56.10 56.85 54.10 54.70 339,565 -1.20(-2.15%)
Sep 07, 2018 52.95 56.45 52.91 55.90 502,800 +3.00(+5.67%)
Sep 06, 2018 51.80 53.05 51.00 52.90 265,998 +1.15(+2.22%)
Sep 05, 2018 53.00 53.45 51.00 51.75 282,860 -1.25(-2.36%)
Sep 04, 2018 53.45 53.85 52.05 53.00 228,023 +0.10(+0.19%)
Aug 31, 2018 52.90 52.90 52.90 0 +0.85(+1.63%)
Aug 30, 2018 50.05 52.60 49.80 52.05 253,723 +1.85(+3.69%)
Aug 29, 2018 51.50 51.50 48.05 50.20 620,863 -1.20(-2.33%)
Aug 28, 2018 51.20 53.73 51.10 51.40 437,384 +0.20(+0.39%)
Aug 27, 2018 56.05 56.24 50.76 51.20 811,168 -4.65(-8.33%)
Aug 24, 2018 56.05 56.50 55.10 55.85 228,700 +0.15(+0.27%)
Aug 23, 2018 56.80 57.03 53.75 55.70 502,830 -1.05(-1.85%)
Aug 22, 2018 54.45 56.95 53.85 56.75 488,177 +1.95(+3.56%)
Aug 21, 2018 53.80 55.55 53.45 54.80 402,757 +1.55(+2.91%)
Aug 20, 2018 53.40 54.50 51.65 53.25 395,114 +0.10(+0.19%)
Aug 17, 2018 50.80 53.20 50.60 53.15 402,000 +2.45(+4.83%)
Aug 16, 2018 51.10 51.75 49.29 50.70 368,999 -0.40(-0.78%)
Aug 15, 2018 50.80 51.60 49.15 51.10 401,494 -0.25(-0.49%)
Aug 14, 2018 48.95 51.50 48.70 51.35 512,796 +2.90(+5.99%)
Aug 13, 2018 46.60 49.70 46.60 48.45 651,013 +1.90(+4.08%)
Aug 10, 2018 45.10 46.85 44.62 46.55 533,400 +1.15(+2.53%)
Aug 09, 2018 43.85 46.10 43.55 45.40 407,328 +1.70(+3.89%)
Aug 08, 2018 42.50 44.30 42.00 43.70 309,361 +0.65(+1.51%)
Aug 07, 2018 43.75 44.65 42.50 43.05 433,800 -0.70(-1.60%)
Aug 06, 2018 43.95 44.30 43.45 43.75 457,399 -0.50(-1.13%)
Aug 03, 2018 44.15 44.45 42.98 44.25 482,300 +0.10(+0.23%)
Aug 02, 2018 41.85 44.40 38.50 44.15 1,167,659 +6.10(+16.03%)
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.