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 (%)
Feb 28, 2014 12.88 13.00 12.50 12.59 30,910 -0.24(-1.87%)
Feb 27, 2014 12.53 13.25 12.53 12.83 101,797 +0.18(+1.42%)
Feb 26, 2014 12.00 12.95 11.70 12.65 66,168 +0.40(+3.27%)
Feb 25, 2014 11.71 12.35 11.55 12.25 24,201 +0.47(+3.99%)
Feb 24, 2014 11.75 11.87 11.73 11.78 10,473 +0.04(+0.34%)
Feb 21, 2014 11.76 12.00 11.25 11.74 39,810 +0.00(+0.00%)
Feb 20, 2014 11.42 11.81 11.42 11.74 47,073 +0.27(+2.35%)
Feb 19, 2014 11.30 11.55 11.22 11.47 30,203 +0.08(+0.70%)
Feb 18, 2014 11.47 11.64 11.22 11.39 39,213 -0.04(-0.35%)
Feb 14, 2014 11.42 11.43 11.43 11.43 7,200 +0.03(+0.26%)
Feb 13, 2014 11.04 11.54 11.04 11.40 34,243 +0.33(+2.98%)
Feb 12, 2014 11.00 11.16 10.89 11.07 30,567 +0.05(+0.45%)
Feb 11, 2014 10.82 11.18 10.68 11.02 35,837 +0.00(+0.00%)
Feb 10, 2014 11.15 11.15 10.76 11.02 42,684 -0.20(-1.78%)
Feb 07, 2014 11.00 11.28 10.91 11.22 28,103 +0.24(+2.19%)
Feb 06, 2014 11.00 11.26 10.87 10.98 38,902 -0.18(-1.61%)
Feb 05, 2014 11.25 11.25 11.06 11.16 52,213 -0.12(-1.06%)
Feb 04, 2014 11.37 11.37 11.09 11.28 43,120 -0.06(-0.53%)
Feb 03, 2014 11.79 11.79 11.27 11.34 128,384 -0.45(-3.82%)
Jan 31, 2014 11.23 11.92 11.02 11.79 100,846 +0.45(+3.95%)
Jan 30, 2014 11.23 11.38 11.11 11.34 37,326 +0.10(+0.91%)
Jan 29, 2014 11.26 11.40 10.93 11.24 71,960 -0.16(-1.40%)
Jan 28, 2014 11.16 11.45 11.05 11.40 70,742 +0.21(+1.88%)
Jan 27, 2014 11.31 11.31 10.92 11.19 46,423 +0.20(+1.82%)
Jan 24, 2014 10.92 11.19 10.66 10.99 123,119 -0.05(-0.45%)
Jan 23, 2014 11.32 11.32 11.00 11.04 17,210 -0.05(-0.45%)
Jan 22, 2014 11.06 11.30 10.95 11.09 42,583 +0.03(+0.27%)
Jan 21, 2014 11.12 11.36 10.91 11.06 19,550 +0.05(+0.45%)
Jan 17, 2014 11.28 11.01 11.01 11.01 30,000 -0.23(-2.05%)
Jan 16, 2014 11.13 11.35 11.13 11.24 24,333 +0.15(+1.35%)
Jan 15, 2014 11.32 11.40 11.00 11.09 26,016 -0.23(-2.03%)
Jan 14, 2014 11.04 11.64 10.81 11.32 72,599 +0.32(+2.91%)
Jan 13, 2014 11.11 11.31 10.81 11.00 64,504 -0.10(-0.90%)
Jan 10, 2014 10.50 11.64 10.50 11.10 136,479 +0.84(+8.19%)
Jan 09, 2014 9.780 10.31 9.710 10.26 92,169 +0.43(+4.37%)
Jan 08, 2014 9.920 9.920 9.780 9.830 22,255 -0.06(-0.61%)
Jan 07, 2014 9.930 9.970 9.830 9.890 51,966 +0.01(+0.10%)
Jan 06, 2014 9.930 9.930 9.750 9.880 20,322 -0.05(-0.50%)
Jan 03, 2014 10.08 10.10 9.820 9.930 29,045 -0.09(-0.92%)
Jan 02, 2014 10.05 10.13 10.00 10.02 37,854 -0.09(-0.87%)
Dec 31, 2013 10.03 10.11 10.11 10.11 33,400 +0.05(+0.50%)
Dec 30, 2013 10.14 10.22 10.00 10.06 33,723 -0.08(-0.79%)
Dec 27, 2013 10.05 10.14 9.870 10.14 37,992 +0.13(+1.30%)
Dec 26, 2013 10.12 10.16 9.840 10.01 54,308 -0.07(-0.69%)
Dec 24, 2013 9.890 10.52 9.890 10.08 11,782 +0.04(+0.40%)
Dec 23, 2013 9.970 10.11 9.770 10.04 63,287 +0.06(+0.60%)
Dec 20, 2013 10.08 10.25 9.760 9.980 68,445 -0.05(-0.50%)
Dec 19, 2013 9.920 10.45 9.920 10.03 25,693 +0.05(+0.50%)
Dec 18, 2013 9.850 10.08 9.800 9.980 92,917 +0.12(+1.22%)
Dec 17, 2013 9.940 9.990 9.750 9.860 19,244 -0.13(-1.30%)
Dec 16, 2013 10.22 10.22 9.890 9.990 21,409 -0.23(-2.25%)
Dec 13, 2013 10.42 10.45 10.08 10.22 38,639 -0.03(-0.29%)
Dec 12, 2013 10.02 10.30 10.02 10.25 66,338 +0.29(+2.91%)
Dec 11, 2013 10.29 10.42 9.610 9.960 81,206 -0.34(-3.30%)
Dec 10, 2013 10.29 10.48 10.28 10.30 27,447 -0.04(-0.39%)
Dec 09, 2013 10.37 10.44 10.26 10.34 15,800 -0.14(-1.34%)
Dec 06, 2013 10.58 10.58 10.38 10.48 0 -0.07(-0.66%)
Dec 05, 2013 10.40 10.58 10.00 10.55 0 +0.10(+0.96%)
Dec 04, 2013 10.20 10.49 10.07 10.45 0 +0.17(+1.65%)
Dec 03, 2013 11.27 11.27 10.08 10.28 0 -1.02(-9.03%)
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.