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 (%)
Dec 30, 2016 17.85 17.85 17.85 0 +1.80(+11.21%)
Dec 29, 2016 18.55 18.70 15.50 16.05 1,310,747 -2.20(-12.05%)
Dec 28, 2016 19.00 19.25 18.15 18.25 730,606 -0.40(-2.14%)
Dec 27, 2016 18.00 19.25 17.05 18.65 1,483,721 +1.15(+6.57%)
Dec 23, 2016 17.50 17.50 17.50 0 +1.55(+9.72%)
Dec 22, 2016 14.70 16.20 14.60 15.95 665,076 +1.35(+9.25%)
Dec 21, 2016 13.75 14.78 13.65 14.60 618,817 +0.95(+6.96%)
Dec 20, 2016 13.50 13.85 13.45 13.65 122,779 +0.15(+1.11%)
Dec 19, 2016 13.05 13.90 13.05 13.50 385,002 +0.30(+2.27%)
Dec 16, 2016 13.85 13.85 13.15 13.20 257,665 -0.65(-4.69%)
Dec 15, 2016 13.20 13.95 13.10 13.85 295,799 +0.60(+4.53%)
Dec 14, 2016 13.40 13.65 13.00 13.25 171,305 -0.25(-1.85%)
Dec 13, 2016 13.30 14.18 13.20 13.50 335,290 +0.30(+2.27%)
Dec 12, 2016 13.50 13.65 12.85 13.20 502,483 -0.50(-3.65%)
Dec 09, 2016 14.75 14.95 13.20 13.70 801,794 -0.80(-5.52%)
Dec 08, 2016 13.85 15.00 13.82 14.50 595,145 +0.95(+7.01%)
Dec 07, 2016 13.75 13.80 13.15 13.55 405,339 +0.10(+0.74%)
Dec 06, 2016 12.60 14.10 12.50 13.45 711,500 +0.95(+7.60%)
Dec 05, 2016 11.30 12.50 11.00 12.50 594,074 +1.05(+9.17%)
Dec 02, 2016 12.40 12.60 10.85 11.45 704,612 -1.10(-8.76%)
Dec 01, 2016 13.45 13.55 12.00 12.55 609,047 -0.95(-7.04%)
Nov 30, 2016 13.00 13.70 12.80 13.50 433,954 +0.65(+5.06%)
Nov 29, 2016 12.85 13.05 11.50 12.85 652,607 +0.00(+0.00%)
Nov 28, 2016 11.55 13.15 11.50 12.85 899,850 +1.60(+14.22%)
Nov 25, 2016 11.45 11.65 11.00 11.25 208,429 +0.00(+0.00%)
Nov 23, 2016 11.25 11.25 11.25 0 +0.15(+1.35%)
Nov 22, 2016 11.50 11.50 10.50 11.10 677,903 +0.00(+0.00%)
Nov 21, 2016 10.00 11.30 9.750 11.10 1,260,954 +1.30(+13.27%)
Nov 18, 2016 10.25 10.28 9.750 9.800 345,451 -0.40(-3.92%)
Nov 17, 2016 10.50 10.70 9.980 10.20 428,190 -0.25(-2.39%)
Nov 16, 2016 8.800 10.50 8.513 10.45 935,653 +1.65(+18.75%)
Nov 15, 2016 10.10 10.30 8.300 8.800 1,066,944 -1.50(-14.56%)
Nov 14, 2016 9.750 10.90 9.400 10.30 1,206,412 +1.10(+11.96%)
Nov 11, 2016 7.600 9.400 7.518 9.200 1,147,794 +1.70(+22.67%)
Nov 10, 2016 6.600 7.800 6.550 7.500 514,477 +1.05(+16.28%)
Nov 09, 2016 6.000 6.450 5.700 6.450 517,109 +0.30(+4.88%)
Nov 08, 2016 6.100 6.150 5.975 6.150 161,506 +0.25(+4.24%)
Nov 07, 2016 6.200 6.326 5.800 5.900 175,222 -0.20(-3.28%)
Nov 04, 2016 6.150 6.400 6.050 6.100 68,475 -0.05(-0.81%)
Nov 03, 2016 6.150 6.750 5.800 6.150 268,879 +0.35(+6.03%)
Nov 02, 2016 6.000 6.000 5.600 5.800 153,961 -0.15(-2.52%)
Nov 01, 2016 5.600 6.100 5.250 5.950 372,197 +0.35(+6.25%)
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%)
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.