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 29, 2016 5.950 5.950 5.800 5.820 14,792 +0.02(+0.34%)
Feb 26, 2016 5.695 5.900 5.695 5.800 26,201 +0.02(+0.35%)
Feb 25, 2016 5.780 5.830 5.695 5.780 6,938 -0.03(-0.52%)
Feb 24, 2016 5.570 5.955 5.560 5.810 13,106 +0.01(+0.17%)
Feb 23, 2016 5.800 5.850 5.600 5.800 7,051 -0.02(-0.34%)
Feb 22, 2016 5.800 5.840 5.590 5.820 15,252 +0.09(+1.57%)
Feb 19, 2016 5.690 5.800 5.690 5.730 6,601 -0.02(-0.35%)
Feb 18, 2016 5.700 5.780 5.630 5.750 22,514 +0.02(+0.35%)
Feb 17, 2016 5.620 5.750 5.620 5.730 4,866 +0.11(+1.96%)
Feb 16, 2016 5.710 5.750 5.570 5.620 10,540 -0.08(-1.40%)
Feb 12, 2016 5.460 5.700 5.700 5.700 13,500 +0.12(+2.15%)
Feb 11, 2016 5.410 5.600 5.310 5.580 20,836 +0.01(+0.18%)
Feb 10, 2016 5.420 5.600 5.420 5.570 620 +0.15(+2.77%)
Feb 09, 2016 5.310 5.690 5.150 5.420 121,297 +0.03(+0.56%)
Feb 08, 2016 5.700 5.700 5.050 5.390 23,326 -0.30(-5.27%)
Feb 05, 2016 5.731 6.050 5.536 5.690 17,763 -0.10(-1.73%)
Feb 04, 2016 5.865 5.940 5.390 5.790 41,628 -0.15(-2.53%)
Feb 03, 2016 5.900 5.940 5.750 5.940 10,073 +0.02(+0.34%)
Feb 02, 2016 5.910 5.920 5.580 5.920 14,194 +0.01(+0.17%)
Feb 01, 2016 5.550 6.050 5.550 5.910 28,725 -0.03(-0.51%)
Jan 29, 2016 5.580 6.070 5.535 5.940 31,446 +0.26(+4.58%)
Jan 28, 2016 5.810 5.810 5.460 5.680 42,260 -0.12(-2.07%)
Jan 27, 2016 5.900 6.030 5.410 5.800 30,186 +0.21(+3.76%)
Jan 26, 2016 5.670 5.670 5.310 5.590 24,512 -0.01(-0.18%)
Jan 25, 2016 5.570 5.760 5.553 5.600 16,864 +0.02(+0.36%)
Jan 22, 2016 5.680 6.170 5.370 5.580 31,171 -0.06(-1.06%)
Jan 21, 2016 5.660 5.790 5.510 5.640 33,410 -0.07(-1.23%)
Jan 20, 2016 6.025 6.025 5.450 5.710 30,829 -0.19(-3.22%)
Jan 19, 2016 6.420 6.420 5.470 5.900 49,354 -0.23(-3.75%)
Jan 15, 2016 6.480 6.130 6.130 6.130 23,800 -0.68(-9.99%)
Jan 14, 2016 6.100 6.920 6.100 6.810 180,952 +0.80(+13.31%)
Jan 13, 2016 6.110 6.175 5.820 6.010 24,245 -0.09(-1.48%)
Jan 12, 2016 6.190 6.380 5.710 6.100 19,313 -0.01(-0.16%)
Jan 11, 2016 6.410 6.410 5.960 6.110 21,890 +0.07(+1.16%)
Jan 08, 2016 6.200 6.350 5.860 6.040 28,105 -0.09(-1.47%)
Jan 07, 2016 6.010 6.330 6.010 6.130 18,029 -0.27(-4.22%)
Jan 06, 2016 6.040 6.515 6.040 6.400 16,783 +0.05(+0.79%)
Jan 05, 2016 6.720 6.720 6.250 6.350 35,692 -0.24(-3.64%)
Jan 04, 2016 6.670 6.670 6.230 6.590 41,161 -0.11(-1.64%)
Dec 31, 2015 5.950 6.700 6.700 6.700 80,200 +0.79(+13.37%)
Dec 30, 2015 5.830 6.390 5.793 5.910 14,342 -0.05(-0.84%)
Dec 29, 2015 6.540 6.600 5.620 5.960 65,672 -0.50(-7.74%)
Dec 28, 2015 6.830 6.830 6.340 6.460 35,306 -0.31(-4.58%)
Dec 24, 2015 6.750 6.770 6.770 6.770 12,100 +0.04(+0.59%)
Dec 23, 2015 6.410 6.735 6.400 6.730 70,484 +0.34(+5.32%)
Dec 22, 2015 6.020 6.420 5.920 6.390 37,369 +0.35(+5.79%)
Dec 21, 2015 6.070 6.120 5.920 6.040 24,263 +0.04(+0.67%)
Dec 18, 2015 5.940 6.130 5.750 6.000 37,335 +0.00(+0.00%)
Dec 17, 2015 6.000 6.050 5.850 6.000 29,607 +0.07(+1.18%)
Dec 16, 2015 5.800 5.950 5.800 5.930 32,308 +0.15(+2.60%)
Dec 15, 2015 5.920 6.040 5.560 5.780 67,586 -0.06(-1.03%)
Dec 14, 2015 5.980 5.980 5.800 5.840 54,598 -0.08(-1.35%)
Dec 11, 2015 6.150 6.217 5.860 5.920 33,005 -0.27(-4.36%)
Dec 10, 2015 5.920 6.250 5.850 6.190 38,422 +0.33(+5.63%)
Dec 09, 2015 5.710 5.900 5.710 5.860 26,196 +0.09(+1.56%)
Dec 08, 2015 5.680 5.790 5.660 5.770 22,115 +0.02(+0.35%)
Dec 07, 2015 5.650 5.830 5.650 5.750 27,159 +0.00(+0.00%)
Dec 04, 2015 5.780 5.780 5.520 5.750 37,885 -0.02(-0.35%)
Dec 03, 2015 5.950 5.950 5.620 5.770 21,696 +0.00(+0.07%)
Dec 02, 2015 5.540 6.099 5.540 5.766 73,241 +0.23(+4.08%)
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.