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 (%)
Aug 29, 2014 12.89 12.74 12.74 12.74 54,100 -0.10(-0.78%)
Aug 28, 2014 12.78 13.00 12.63 12.84 82,446 -0.01(-0.08%)
Aug 27, 2014 13.05 13.07 12.53 12.85 51,726 -0.25(-1.91%)
Aug 26, 2014 12.82 13.10 12.81 13.10 39,423 +0.28(+2.18%)
Aug 25, 2014 12.57 12.94 12.51 12.82 77,124 +0.33(+2.64%)
Aug 22, 2014 12.52 12.59 12.28 12.49 25,530 +0.05(+0.40%)
Aug 21, 2014 12.22 12.65 12.22 12.44 30,689 +0.12(+0.97%)
Aug 20, 2014 12.07 12.57 12.07 12.32 87,770 +0.28(+2.33%)
Aug 19, 2014 12.00 12.11 11.91 12.04 34,903 +0.04(+0.33%)
Aug 18, 2014 12.06 12.17 12.00 12.00 79,928 -0.05(-0.41%)
Aug 15, 2014 11.78 12.35 11.78 12.05 541,508 -0.76(-5.93%)
Aug 14, 2014 12.92 12.60 12.60 12.81 28,230 +0.21(+1.67%)
Aug 13, 2014 13.01 13.14 12.52 12.60 37,429 -0.38(-2.93%)
Aug 12, 2014 12.85 13.25 12.85 12.98 33,125 +0.13(+1.01%)
Aug 11, 2014 12.95 13.25 12.85 12.85 45,435 -0.02(-0.16%)
Aug 08, 2014 12.85 13.00 12.85 12.87 17,233 -0.07(-0.54%)
Aug 07, 2014 12.87 13.13 12.87 12.94 18,687 -0.06(-0.46%)
Aug 06, 2014 12.84 13.25 12.78 13.00 56,404 +0.02(+0.15%)
Aug 05, 2014 13.19 13.19 12.57 12.98 33,095 -0.12(-0.92%)
Aug 04, 2014 13.39 13.46 12.97 13.10 29,351 -0.15(-1.13%)
Aug 01, 2014 13.09 13.50 12.88 13.25 46,030 +0.03(+0.23%)
Jul 31, 2014 13.81 13.85 13.06 13.22 38,039 -0.68(-4.89%)
Jul 30, 2014 13.91 14.00 13.89 13.90 31,120 +0.05(+0.36%)
Jul 29, 2014 13.66 13.99 13.39 13.85 47,384 +0.29(+2.14%)
Jul 28, 2014 13.69 13.69 13.40 13.56 26,811 -0.03(-0.22%)
Jul 25, 2014 13.73 13.73 13.48 13.59 29,757 -0.04(-0.29%)
Jul 24, 2014 13.44 13.89 13.44 13.63 42,202 -0.11(-0.80%)
Jul 23, 2014 13.44 13.99 13.35 13.74 77,724 -0.24(-1.72%)
Jul 22, 2014 13.22 14.24 13.00 13.98 138,177 +0.90(+6.88%)
Jul 21, 2014 12.87 13.20 12.76 13.08 40,095 +0.15(+1.16%)
Jul 18, 2014 13.10 13.20 12.69 12.93 55,424 -0.14(-1.07%)
Jul 17, 2014 12.75 13.32 12.75 13.07 92,602 +0.30(+2.35%)
Jul 16, 2014 11.62 12.94 11.62 12.77 39,377 +0.79(+6.59%)
Jul 15, 2014 12.40 13.29 11.90 11.98 127,679 -0.15(-1.24%)
Jul 14, 2014 11.56 12.13 11.41 12.13 43,177 +0.68(+5.94%)
Jul 11, 2014 11.55 11.67 11.40 11.45 13,595 -0.17(-1.46%)
Jul 10, 2014 11.51 11.91 11.51 11.62 8,992 -0.13(-1.11%)
Jul 09, 2014 11.80 11.90 11.52 11.75 12,545 -0.03(-0.25%)
Jul 08, 2014 11.51 12.00 11.48 11.78 25,414 +0.21(+1.82%)
Jul 07, 2014 11.61 11.77 11.43 11.57 13,221 -0.06(-0.52%)
Jul 03, 2014 11.80 11.63 11.63 11.63 3,100 -0.01(-0.09%)
Jul 02, 2014 11.66 11.86 11.50 11.64 26,021 -0.28(-2.35%)
Jul 01, 2014 12.21 12.60 11.45 11.92 85,790 -0.40(-3.25%)
Jun 30, 2014 11.63 12.40 11.27 12.32 139,734 +0.54(+4.58%)
Jun 27, 2014 10.67 11.85 10.52 11.78 668,672 +1.02(+9.48%)
Jun 26, 2014 10.32 10.85 10.32 10.76 34,140 +0.33(+3.16%)
Jun 25, 2014 10.42 10.62 10.22 10.43 30,170 -0.09(-0.86%)
Jun 24, 2014 11.06 11.06 10.29 10.52 36,617 -0.23(-2.14%)
Jun 23, 2014 11.35 11.35 10.72 10.75 51,564 -0.42(-3.76%)
Jun 20, 2014 10.89 11.38 10.66 11.17 39,271 +0.33(+3.04%)
Jun 19, 2014 10.45 10.87 10.35 10.84 36,595 +0.38(+3.63%)
Jun 18, 2014 10.43 10.64 10.30 10.46 21,731 +0.07(+0.67%)
Jun 17, 2014 10.36 10.76 10.17 10.39 71,442 -0.04(-0.38%)
Jun 16, 2014 10.27 10.71 10.14 10.43 62,536 +0.00(+0.00%)
Jun 13, 2014 10.01 10.55 9.900 10.43 30,114 +0.58(+5.89%)
Jun 12, 2014 10.03 10.31 9.770 9.850 35,561 -0.15(-1.50%)
Jun 11, 2014 10.16 10.32 9.920 10.00 32,989 -0.16(-1.57%)
Jun 10, 2014 10.29 10.55 10.06 10.16 26,697 -0.52(-4.87%)
Jun 06, 2014 10.20 10.95 9.922 10.68 111,683 +0.73(+7.34%)
Jun 05, 2014 9.880 10.17 9.720 9.950 37,548 +0.15(+1.53%)
Jun 04, 2014 9.960 10.13 9.650 9.800 56,901 -0.25(-2.49%)
Jun 03, 2014 10.55 10.83 9.860 10.05 43,628 -0.49(-4.65%)
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.