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 (%)
Nov 28, 2014 7.550 7.550 7.190 7.350 24,459 +0.03(+0.41%)
Nov 26, 2014 7.290 7.320 7.320 7.320 190,900 +0.03(+0.41%)
Nov 25, 2014 7.550 7.630 7.140 7.290 162,188 -0.25(-3.32%)
Nov 24, 2014 7.450 7.860 7.030 7.540 133,354 +0.02(+0.27%)
Nov 21, 2014 7.630 7.730 7.450 7.520 91,489 -0.13(-1.70%)
Nov 20, 2014 7.640 8.020 7.450 7.650 148,700 -0.03(-0.39%)
Nov 19, 2014 7.650 8.110 7.470 7.680 110,303 +0.07(+0.92%)
Nov 18, 2014 7.500 7.800 6.950 7.610 162,560 +0.20(+2.70%)
Nov 17, 2014 8.000 8.150 7.250 7.410 306,839 -0.84(-10.18%)
Nov 14, 2014 8.460 8.490 8.000 8.250 160,008 -0.21(-2.48%)
Nov 13, 2014 8.660 8.740 8.280 8.460 215,683 -0.24(-2.76%)
Nov 12, 2014 9.100 9.125 8.290 8.700 334,494 -0.53(-5.74%)
Nov 11, 2014 10.68 10.90 8.500 9.230 404,896 -2.07(-18.32%)
Nov 10, 2014 11.25 11.48 11.20 11.30 200,169 +0.25(+2.26%)
Nov 07, 2014 10.66 11.16 10.66 11.05 136,050 +0.46(+4.34%)
Nov 06, 2014 10.70 10.90 10.36 10.59 50,808 -0.01(-0.09%)
Nov 05, 2014 10.50 10.67 10.23 10.60 49,297 +0.10(+0.95%)
Nov 04, 2014 10.27 10.65 10.10 10.50 43,102 +0.24(+2.34%)
Nov 03, 2014 10.10 10.50 9.520 10.26 56,204 +0.14(+1.38%)
Oct 31, 2014 9.810 10.12 9.420 10.12 82,058 +0.17(+1.71%)
Oct 30, 2014 9.360 10.18 9.280 9.950 102,184 +0.44(+4.63%)
Oct 29, 2014 9.790 9.840 9.280 9.510 74,682 -0.20(-2.06%)
Oct 28, 2014 9.470 9.930 9.060 9.710 80,702 +0.32(+3.41%)
Oct 27, 2014 9.330 9.540 9.280 9.390 32,241 -0.12(-1.26%)
Oct 24, 2014 9.620 9.720 9.230 9.510 44,007 -0.11(-1.14%)
Oct 23, 2014 9.880 9.950 9.453 9.620 75,558 -0.21(-2.14%)
Oct 22, 2014 9.250 10.14 9.120 9.830 188,920 +1.04(+11.83%)
Oct 21, 2014 8.900 9.190 8.570 8.790 102,103 -0.33(-3.62%)
Oct 20, 2014 9.390 9.740 8.950 9.120 68,849 -0.33(-3.49%)
Oct 17, 2014 9.280 9.690 9.140 9.450 48,477 +0.30(+3.28%)
Oct 16, 2014 8.500 9.738 8.500 9.150 80,743 -0.17(-1.82%)
Oct 15, 2014 9.990 9.990 8.520 9.320 109,844 -0.29(-3.02%)
Oct 14, 2014 9.500 9.620 8.840 9.610 180,488 +0.10(+1.05%)
Oct 13, 2014 9.540 9.840 9.280 9.510 48,173 -0.06(-0.63%)
Oct 10, 2014 9.150 9.790 9.120 9.570 63,527 +0.35(+3.80%)
Oct 09, 2014 9.970 10.02 9.180 9.220 49,084 -0.76(-7.62%)
Oct 08, 2014 10.01 10.12 9.780 9.980 25,619 +0.09(+0.91%)
Oct 07, 2014 10.11 10.19 9.670 9.890 54,213 -0.23(-2.27%)
Oct 06, 2014 10.46 11.42 9.880 10.12 66,822 -0.41(-3.89%)
Oct 03, 2014 10.44 10.81 10.44 10.53 64,574 +0.23(+2.23%)
Oct 02, 2014 10.47 10.71 10.14 10.30 59,388 -0.24(-2.28%)
Oct 01, 2014 10.76 10.76 10.00 10.54 127,909 -0.25(-2.32%)
Sep 30, 2014 10.73 11.50 10.63 10.79 127,276 +0.12(+1.12%)
Sep 29, 2014 10.75 10.97 10.52 10.67 87,564 -0.12(-1.11%)
Sep 26, 2014 10.59 11.10 10.50 10.79 46,215 +0.20(+1.89%)
Sep 25, 2014 11.47 11.47 10.47 10.59 150,507 -0.85(-7.43%)
Sep 24, 2014 11.99 11.99 11.31 11.44 46,914 -0.36(-3.05%)
Sep 23, 2014 12.24 12.37 11.80 11.80 43,439 -0.42(-3.44%)
Sep 22, 2014 12.13 12.29 11.97 12.22 20,986 -0.10(-0.81%)
Sep 19, 2014 11.95 12.75 11.95 12.32 146,270 +0.45(+3.79%)
Sep 18, 2014 12.36 12.36 11.78 11.87 44,819 -0.37(-3.02%)
Sep 17, 2014 12.49 12.49 12.05 12.24 23,332 -0.16(-1.29%)
Sep 16, 2014 12.53 12.55 12.28 12.40 34,359 -0.12(-0.96%)
Sep 15, 2014 12.47 12.57 12.19 12.52 59,368 +0.09(+0.72%)
Sep 12, 2014 12.41 12.64 12.40 12.43 75,857 +0.00(+0.00%)
Sep 11, 2014 12.22 12.61 12.06 12.43 24,580 +0.15(+1.22%)
Sep 10, 2014 12.32 12.57 12.08 12.28 65,917 -0.04(-0.32%)
Sep 09, 2014 12.42 12.63 12.25 12.32 35,993 -0.17(-1.36%)
Sep 08, 2014 12.63 12.97 12.32 12.49 28,545 -0.24(-1.89%)
Sep 05, 2014 12.61 12.97 12.50 12.73 28,697 +0.05(+0.39%)
Sep 04, 2014 12.79 12.95 12.61 12.68 47,053 -0.03(-0.24%)
Sep 03, 2014 12.85 12.96 12.57 12.71 18,000 -0.15(-1.17%)
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.