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 (%)
May 29, 2015 5.010 5.120 4.800 5.030 101,086 +0.00(+0.00%)
May 28, 2015 4.970 5.108 4.950 5.030 178,761 +0.08(+1.62%)
May 27, 2015 4.950 5.090 4.810 4.950 60,732 +0.08(+1.64%)
May 26, 2015 5.130 5.150 4.800 4.870 74,783 -0.12(-2.50%)
May 22, 2015 4.970 4.995 4.995 4.995 247,800 +0.04(+0.71%)
May 21, 2015 5.210 5.450 4.950 4.960 175,189 -0.24(-4.62%)
May 20, 2015 4.920 5.200 4.700 5.200 114,513 +0.24(+4.73%)
May 19, 2015 5.240 5.500 4.710 4.965 330,012 -0.50(-9.23%)
May 18, 2015 5.860 5.860 5.350 5.470 206,506 -0.37(-6.34%)
May 15, 2015 5.780 5.990 5.500 5.840 312,101 -0.02(-0.34%)
May 14, 2015 5.750 6.210 5.340 5.860 789,211 -1.89(-24.39%)
May 13, 2015 7.500 7.770 7.130 7.750 72,400 +0.06(+0.78%)
May 12, 2015 7.900 7.900 7.450 7.690 31,658 -0.30(-3.75%)
May 11, 2015 8.050 8.090 7.900 7.990 50,324 +0.03(+0.38%)
May 08, 2015 7.700 7.980 7.440 7.960 19,816 +0.21(+2.71%)
May 07, 2015 7.450 7.770 7.370 7.750 10,806 +0.30(+4.03%)
May 06, 2015 7.350 7.460 7.340 7.450 47,432 +0.02(+0.27%)
May 05, 2015 7.450 7.500 7.350 7.430 27,569 +0.00(+0.00%)
May 04, 2015 7.450 7.540 7.420 7.430 49,290 -0.02(-0.27%)
May 01, 2015 7.670 7.960 7.450 7.450 33,801 -0.11(-1.46%)
Apr 30, 2015 7.960 7.990 7.560 7.560 22,406 -0.49(-6.09%)
Apr 29, 2015 7.650 8.240 7.520 8.050 45,934 +0.39(+5.09%)
Apr 28, 2015 7.390 7.760 7.390 7.660 17,474 +0.15(+2.00%)
Apr 27, 2015 7.600 7.600 7.450 7.510 11,795 -0.04(-0.53%)
Apr 24, 2015 7.572 7.572 7.280 7.550 26,962 -0.02(-0.26%)
Apr 23, 2015 7.400 7.600 7.400 7.570 15,066 +0.21(+2.85%)
Apr 22, 2015 7.690 7.690 7.350 7.360 25,628 -0.24(-3.16%)
Apr 21, 2015 7.810 7.852 7.270 7.600 29,450 -0.25(-3.18%)
Apr 20, 2015 7.720 7.880 7.650 7.850 22,560 +0.10(+1.29%)
Apr 17, 2015 7.810 7.850 7.680 7.750 8,891 +0.01(+0.13%)
Apr 16, 2015 7.770 7.800 7.650 7.740 22,358 -0.15(-1.90%)
Apr 15, 2015 7.750 7.910 7.610 7.890 35,744 -0.03(-0.38%)
Apr 14, 2015 7.760 7.920 7.580 7.920 33,148 +0.24(+3.13%)
Apr 13, 2015 7.760 7.820 7.600 7.680 31,613 -0.05(-0.65%)
Apr 10, 2015 7.760 7.810 7.620 7.730 21,140 -0.13(-1.65%)
Apr 09, 2015 7.860 7.980 7.770 7.860 19,995 -0.11(-1.38%)
Apr 08, 2015 7.940 8.110 7.810 7.970 14,679 -0.10(-1.24%)
Apr 07, 2015 7.880 8.070 7.600 8.070 33,073 +0.08(+0.94%)
Apr 06, 2015 8.030 8.030 7.640 7.995 30,106 -0.00(-0.06%)
Apr 02, 2015 7.750 8.000 8.000 8.000 40,800 +0.25(+3.23%)
Apr 01, 2015 7.770 7.800 7.610 7.750 20,977 -0.06(-0.77%)
Mar 31, 2015 8.000 8.070 7.540 7.810 52,022 -0.06(-0.76%)
Mar 30, 2015 8.470 8.470 7.740 7.870 140,904 -0.64(-7.52%)
Mar 27, 2015 8.520 8.720 8.210 8.510 63,577 -0.11(-1.28%)
Mar 26, 2015 8.650 8.970 8.500 8.620 28,738 -0.17(-1.93%)
Mar 25, 2015 9.140 9.180 8.500 8.790 60,159 -0.28(-3.09%)
Mar 24, 2015 9.370 9.380 8.869 9.070 47,174 -0.30(-3.20%)
Mar 23, 2015 9.220 9.370 8.846 9.370 77,174 +0.24(+2.63%)
Mar 20, 2015 9.250 9.250 8.760 9.130 128,329 -0.11(-1.19%)
Mar 19, 2015 8.800 9.380 8.400 9.240 330,811 +1.71(+22.71%)
Mar 18, 2015 7.890 7.890 7.120 7.530 46,533 +0.36(+5.02%)
Mar 17, 2015 7.280 7.370 7.050 7.170 30,764 -0.18(-2.45%)
Mar 16, 2015 6.950 7.500 6.720 7.350 43,694 +0.37(+5.30%)
Mar 13, 2015 7.220 7.300 6.900 6.980 38,668 -0.23(-3.19%)
Mar 12, 2015 7.240 7.530 7.180 7.210 14,195 +0.00(+0.00%)
Mar 11, 2015 7.020 7.720 7.020 7.210 16,270 +0.18(+2.56%)
Mar 10, 2015 7.130 7.250 7.010 7.030 22,692 -0.14(-1.95%)
Mar 09, 2015 7.550 7.550 7.100 7.170 12,155 -0.27(-3.63%)
Mar 06, 2015 7.740 7.900 7.410 7.440 24,435 -0.27(-3.50%)
Mar 05, 2015 7.790 8.110 7.580 7.710 25,630 -0.06(-0.77%)
Mar 04, 2015 7.530 7.490 7.490 7.770 30,222 +0.28(+3.74%)
Mar 03, 2015 7.200 7.870 7.200 7.490 79,733 +0.23(+3.17%)
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.